Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 163.50
+3.00 (1.87%)
Sep 1, 2025, 9:49 AM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 149.00 | 160.50 | 146.50 | 160.50 | 160.50 | 9.93% | 9,854,420 |
| Aug 28, 2025 | 144.00 | 151.50 | 144.00 | 146.00 | 146.00 | -0.68% | 7,334,938 |
| Aug 27, 2025 | 145.50 | 150.00 | 140.50 | 147.00 | 147.00 | 5.76% | 17,954,273 |
| Aug 26, 2025 | 133.00 | 139.00 | 129.50 | 139.00 | 139.00 | 9.88% | 5,257,293 |
| Aug 25, 2025 | 119.50 | 126.50 | 118.50 | 126.50 | 126.50 | 10.00% | 4,316,631 |
| Aug 22, 2025 | 116.00 | 121.50 | 115.00 | 115.00 | 115.00 | - | 4,922,422 |
| Aug 21, 2025 | 112.50 | 116.00 | 112.50 | 115.00 | 115.00 | 2.68% | 996,417 |
| Aug 20, 2025 | 114.50 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 1,166,644 |
| Aug 19, 2025 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 2,168,529 |
| Aug 18, 2025 | 112.50 | 120.00 | 112.50 | 117.00 | 117.00 | 5.88% | 2,864,038 |
| Aug 15, 2025 | 111.00 | 113.50 | 110.50 | 110.50 | 110.50 | -0.90% | 1,000,946 |
| Aug 14, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | -0.45% | 1,102,604 |
| Aug 13, 2025 | 119.00 | 119.50 | 111.50 | 112.00 | 112.00 | -5.88% | 3,089,760 |
| Aug 12, 2025 | 112.50 | 121.50 | 112.50 | 119.00 | 119.00 | 5.78% | 4,486,839 |
| Aug 11, 2025 | 108.50 | 113.50 | 103.50 | 112.50 | 112.50 | 3.69% | 2,391,305 |
| Aug 8, 2025 | 109.50 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 1,272,195 |
| Aug 7, 2025 | 120.00 | 123.00 | 109.00 | 109.50 | 109.50 | -2.23% | 8,322,543 |
| Aug 6, 2025 | 106.00 | 114.50 | 106.00 | 112.00 | 112.00 | 4.67% | 3,392,157 |
| Aug 5, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2.88% | 1,201,016 |
| Aug 4, 2025 | 101.50 | 106.00 | 100.50 | 104.00 | 104.00 | 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 | 102.00 | -0.97% | 729,376 |
| Jul 30, 2025 | 100.50 | 105.00 | 100.00 | 103.00 | 103.00 | 3.10% | 1,231,021 |
| Jul 29, 2025 | 101.50 | 102.50 | 99.50 | 99.90 | 99.90 | -2.54% | 554,600 |
| Jul 28, 2025 | 100.00 | 103.00 | 97.10 | 102.50 | 102.50 | -3.30% | 1,634,106 |
| Jul 25, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 897,403 |
| Jul 24, 2025 | 107.00 | 109.00 | 105.50 | 107.00 | 107.00 | 0.94% | 733,790 |
| Jul 23, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1.44% | 622,514 |
| Jul 22, 2025 | 106.50 | 109.00 | 104.50 | 104.50 | 104.50 | -0.48% | 1,869,436 |
| Jul 21, 2025 | 100.50 | 106.50 | 100.00 | 105.00 | 105.00 | 5.21% | 2,347,588 |
| Jul 18, 2025 | 100.00 | 100.50 | 99.20 | 99.80 | 99.80 | - | 538,721 |
| Jul 17, 2025 | 96.10 | 100.00 | 95.90 | 99.80 | 99.80 | 4.50% | 1,186,482 |
| Jul 16, 2025 | 96.00 | 96.20 | 95.50 | 95.50 | 95.50 | -0.52% | 263,820 |
| Jul 15, 2025 | 95.70 | 96.50 | 95.60 | 96.00 | 96.00 | 0.63% | 289,234 |
| Jul 14, 2025 | 94.30 | 96.40 | 94.30 | 95.40 | 95.40 | 0.42% | 324,103 |
| Jul 11, 2025 | 93.90 | 95.30 | 93.80 | 95.00 | 95.00 | 1.06% | 396,060 |
| Jul 10, 2025 | 93.00 | 94.60 | 93.00 | 94.00 | 94.00 | 1.08% | 331,984 |
| Jul 9, 2025 | 92.70 | 93.70 | 92.20 | 93.00 | 93.00 | 1.09% | 237,840 |
| Jul 8, 2025 | 92.80 | 93.00 | 91.20 | 92.00 | 92.00 | -0.54% | 303,338 |
| Jul 7, 2025 | 91.60 | 93.80 | 90.80 | 92.50 | 92.50 | 1.09% | 743,759 |
| Jul 4, 2025 | 93.70 | 93.70 | 91.50 | 91.50 | 91.50 | -1.72% | 603,301 |
| Jul 3, 2025 | 94.80 | 95.60 | 92.40 | 93.10 | 93.10 | -1.59% | 991,301 |
| Jul 2, 2025 | 97.20 | 97.20 | 94.50 | 94.60 | 94.60 | -1.87% | 836,244 |
| Jul 1, 2025 | 99.50 | 99.50 | 96.30 | 96.40 | 96.40 | -2.33% | 1,108,113 |
| Jun 30, 2025 | 100.00 | 100.00 | 98.70 | 98.70 | 98.70 | -1.00% | 205,921 |
| Jun 27, 2025 | 100.50 | 100.50 | 98.90 | 99.70 | 99.70 | -0.10% | 283,384 |
| Jun 26, 2025 | 98.50 | 100.50 | 98.00 | 99.80 | 99.80 | 2.04% | 425,583 |
| Jun 25, 2025 | 98.30 | 98.50 | 97.30 | 97.80 | 97.80 | 0.31% | 146,906 |
| Jun 24, 2025 | 97.80 | 98.40 | 97.20 | 97.50 | 97.50 | 0.72% | 250,184 |
| Jun 23, 2025 | 97.80 | 99.20 | 96.30 | 96.80 | 96.80 | -0.92% | 465,352 |