Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 148.50
+7.00 (4.95%)
Sep 30, 2025, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 143.00 | 149.50 | 141.00 | 148.50 | 148.50 | 4.95% | 1,648,095 |
| Sep 26, 2025 | 150.00 | 150.00 | 141.50 | 141.50 | 141.50 | -5.03% | 3,493,531 |
| Sep 25, 2025 | 150.50 | 151.00 | 147.00 | 149.00 | 149.00 | 0.34% | 2,090,200 |
| Sep 24, 2025 | 150.50 | 151.00 | 146.00 | 148.50 | 148.50 | -1.98% | 4,322,980 |
| Sep 23, 2025 | 159.00 | 160.00 | 150.00 | 151.50 | 151.50 | -5.61% | 6,500,858 |
| Sep 22, 2025 | 157.00 | 168.50 | 153.00 | 160.50 | 160.50 | 2.23% | 12,373,025 |
| Sep 19, 2025 | 157.50 | 163.50 | 153.00 | 157.00 | 157.00 | 0.32% | 7,894,781 |
| Sep 18, 2025 | 169.50 | 171.50 | 156.00 | 156.50 | 156.50 | -6.01% | 9,295,206 |
| Sep 17, 2025 | 172.50 | 172.50 | 162.00 | 166.50 | 166.50 | -4.03% | 6,719,562 |
| Sep 16, 2025 | 169.50 | 173.50 | 162.50 | 173.50 | 173.50 | 2.66% | 7,883,052 |
| Sep 15, 2025 | 185.00 | 186.00 | 166.00 | 169.00 | 169.00 | -8.15% | 13,900,271 |
| Sep 12, 2025 | 186.50 | 188.50 | 174.00 | 184.00 | 184.00 | -0.27% | 16,844,225 |
| Sep 11, 2025 | 207.50 | 214.00 | 183.50 | 184.50 | 184.50 | -9.34% | 31,547,853 |
| Sep 10, 2025 | 188.00 | 203.50 | 185.00 | 203.50 | 203.50 | 10.00% | 9,501,041 |
| Sep 9, 2025 | 188.50 | 189.50 | 179.00 | 185.00 | 185.00 | -1.60% | 9,593,232 |
| Sep 8, 2025 | 191.50 | 193.00 | 182.50 | 188.00 | 188.00 | 4.16% | 18,870,714 |
| Sep 5, 2025 | 178.50 | 191.00 | 168.00 | 180.50 | 180.50 | 3.74% | 43,465,893 |
| Sep 4, 2025 | 174.00 | 174.00 | 165.00 | 174.00 | 174.00 | 9.78% | 17,961,570 |
| Sep 3, 2025 | 155.00 | 158.50 | 155.00 | 158.50 | 158.50 | 8.93% | 2,630,497 |
| Sep 2, 2025 | 154.00 | 157.50 | 139.00 | 145.50 | 144.25 | -3.32% | 9,436,220 |
| Sep 1, 2025 | 162.00 | 172.50 | 150.00 | 150.50 | 149.21 | -6.23% | 18,904,935 |
| Aug 29, 2025 | 149.00 | 160.50 | 146.50 | 160.50 | 159.12 | 9.93% | 9,755,453 |
| Aug 28, 2025 | 144.00 | 151.50 | 144.00 | 146.00 | 144.75 | -0.68% | 7,272,549 |
| Aug 27, 2025 | 145.50 | 150.00 | 140.50 | 147.00 | 145.74 | 5.76% | 17,840,509 |
| Aug 26, 2025 | 133.00 | 139.00 | 129.50 | 139.00 | 137.81 | 9.88% | 5,216,064 |
| Aug 25, 2025 | 119.50 | 126.50 | 118.50 | 126.50 | 125.41 | 10.00% | 4,316,631 |
| Aug 22, 2025 | 116.00 | 121.50 | 115.00 | 115.00 | 114.01 | - | 4,893,460 |
| Aug 21, 2025 | 112.50 | 116.00 | 112.50 | 115.00 | 114.01 | 2.68% | 996,417 |
| Aug 20, 2025 | 114.50 | 116.00 | 111.00 | 112.00 | 111.04 | -3.45% | 1,166,644 |
| Aug 19, 2025 | 117.00 | 119.00 | 113.00 | 116.00 | 115.00 | -0.85% | 2,152,136 |
| Aug 18, 2025 | 112.50 | 120.00 | 112.50 | 117.00 | 115.99 | 5.88% | 2,840,537 |
| Aug 15, 2025 | 111.00 | 113.50 | 110.50 | 110.50 | 109.55 | -0.90% | 995,138 |
| Aug 14, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 110.54 | -0.45% | 1,102,604 |
| Aug 13, 2025 | 119.00 | 119.50 | 111.50 | 112.00 | 111.04 | -5.88% | 3,057,420 |
| Aug 12, 2025 | 112.50 | 121.50 | 112.50 | 119.00 | 117.98 | 5.78% | 4,449,154 |
| Aug 11, 2025 | 108.50 | 113.50 | 103.50 | 112.50 | 111.53 | 3.69% | 2,370,645 |
| Aug 8, 2025 | 109.50 | 111.50 | 108.50 | 108.50 | 107.57 | -0.91% | 1,256,270 |
| Aug 7, 2025 | 120.00 | 123.00 | 109.00 | 109.50 | 108.56 | -2.23% | 8,291,001 |
| Aug 6, 2025 | 106.00 | 114.50 | 106.00 | 112.00 | 111.04 | 4.67% | 3,355,673 |
| Aug 5, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 106.08 | 2.88% | 1,188,933 |
| Aug 4, 2025 | 101.50 | 106.00 | 100.50 | 104.00 | 103.11 | 2.46% | 1,006,610 |
| Aug 1, 2025 | 101.00 | 102.50 | 100.00 | 101.50 | 101.50 | -0.49% | 235,427 |
| Jul 31, 2025 | 102.50 | 103.00 | 100.00 | 102.00 | 101.12 | -0.97% | 724,189 |
| Jul 30, 2025 | 100.50 | 105.00 | 100.00 | 103.00 | 102.12 | 3.10% | 1,223,194 |
| Jul 29, 2025 | 101.50 | 102.50 | 99.50 | 99.90 | 99.04 | -2.54% | 547,196 |
| Jul 28, 2025 | 100.00 | 103.00 | 97.10 | 102.50 | 101.62 | -3.30% | 1,634,106 |
| Jul 25, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 105.09 | -0.93% | 893,200 |
| Jul 24, 2025 | 107.00 | 109.00 | 105.50 | 107.00 | 106.08 | 0.94% | 733,790 |
| Jul 23, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 105.09 | 1.44% | 622,514 |
| Jul 22, 2025 | 106.50 | 109.00 | 104.50 | 104.50 | 103.60 | -0.48% | 1,847,200 |