Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 123.00
-1.00 (-0.81%)
Jun 5, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 124.00 | 125.00 | 120.50 | 123.00 | 123.00 | -0.81% | 780,358 |
| Jun 4, 2026 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -1.20% | 668,335 |
| Jun 3, 2026 | 130.00 | 130.00 | 125.00 | 125.50 | 125.50 | - | 971,760 |
| Jun 2, 2026 | 130.00 | 130.00 | 125.00 | 125.50 | 125.50 | -3.46% | 970,437 |
| Jun 1, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.17% | 1,562,329 |
| May 29, 2026 | 126.50 | 132.00 | 126.50 | 128.50 | 128.50 | 3.63% | 2,066,885 |
| May 28, 2026 | 124.50 | 127.00 | 123.00 | 124.00 | 124.00 | - | 792,551 |
| May 27, 2026 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 0.81% | 988,021 |
| May 26, 2026 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 1,185,180 |
| May 25, 2026 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | -1.58% | 1,423,040 |
| May 22, 2026 | 129.00 | 129.50 | 126.00 | 126.50 | 126.50 | -1.94% | 1,590,442 |
| May 21, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.61% | 811,398 |
| May 20, 2026 | 125.50 | 130.00 | 124.00 | 124.50 | 124.50 | 0.40% | 1,308,263 |
| May 19, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 755,390 |
| May 18, 2026 | 127.00 | 129.50 | 126.00 | 126.00 | 126.00 | -2.33% | 1,136,908 |
| May 15, 2026 | 130.00 | 132.50 | 128.50 | 129.00 | 129.00 | 0.78% | 864,435 |
| May 14, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 999,033 |
| May 13, 2026 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 988,236 |
| May 12, 2026 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1.14% | 1,344,648 |
| May 11, 2026 | 140.00 | 140.00 | 130.50 | 131.50 | 131.50 | -9.31% | 4,051,785 |
| May 8, 2026 | 141.50 | 151.00 | 141.50 | 145.00 | 145.00 | 2.84% | 3,707,074 |
| May 7, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 0.36% | 643,991 |
| May 6, 2026 | 145.00 | 145.00 | 139.00 | 140.50 | 140.50 | -2.77% | 845,876 |
| May 5, 2026 | 137.00 | 145.50 | 137.00 | 144.50 | 144.50 | 4.71% | 1,554,071 |
| May 4, 2026 | 136.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1.47% | 852,924 |
| Apr 30, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -1.45% | 349,670 |
| Apr 29, 2026 | 136.00 | 138.50 | 135.00 | 138.00 | 138.00 | 1.47% | 497,560 |
| Apr 28, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -3.89% | 1,170,363 |
| Apr 27, 2026 | 143.00 | 143.00 | 139.50 | 141.50 | 141.50 | -1.05% | 1,007,401 |
| Apr 24, 2026 | 145.50 | 148.00 | 141.00 | 143.00 | 143.00 | -1.72% | 1,639,542 |
| Apr 23, 2026 | 142.00 | 149.50 | 135.50 | 145.50 | 145.50 | 3.56% | 2,972,215 |
| Apr 22, 2026 | 144.50 | 145.50 | 140.00 | 140.50 | 140.50 | -1.06% | 1,307,598 |
| Apr 21, 2026 | 145.50 | 148.50 | 140.00 | 142.00 | 142.00 | -1.39% | 1,388,542 |
| Apr 20, 2026 | 142.00 | 151.00 | 138.00 | 144.00 | 144.00 | 3.97% | 2,714,993 |
| Apr 17, 2026 | 142.00 | 145.50 | 138.50 | 138.50 | 138.50 | -1.77% | 1,561,901 |
| Apr 16, 2026 | 140.50 | 146.50 | 140.00 | 141.00 | 141.00 | 0.71% | 2,850,786 |
| Apr 15, 2026 | 130.00 | 142.00 | 129.50 | 140.00 | 140.00 | 8.11% | 3,384,504 |
| Apr 14, 2026 | 125.00 | 133.00 | 124.00 | 129.50 | 129.50 | 3.60% | 1,216,090 |
| Apr 13, 2026 | 126.50 | 126.50 | 123.00 | 125.00 | 125.00 | -1.19% | 933,145 |
| Apr 10, 2026 | 128.00 | 129.50 | 126.50 | 126.50 | 126.50 | -1.17% | 472,051 |
| Apr 9, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -0.78% | 334,933 |
| Apr 8, 2026 | 128.00 | 130.00 | 127.50 | 129.00 | 129.00 | 2.38% | 391,271 |
| Apr 7, 2026 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | - | 306,840 |
| Apr 2, 2026 | 129.50 | 130.00 | 126.00 | 126.00 | 126.00 | -1.95% | 400,089 |
| Apr 1, 2026 | 129.00 | 131.00 | 128.00 | 128.50 | 128.50 | 1.58% | 318,883 |
| Mar 31, 2026 | 132.50 | 134.50 | 126.00 | 126.50 | 126.50 | -4.17% | 1,199,696 |
| Mar 30, 2026 | 128.00 | 134.50 | 127.50 | 132.00 | 132.00 | 1.93% | 1,062,711 |
| Mar 27, 2026 | 130.00 | 130.50 | 127.00 | 129.50 | 129.50 | -1.15% | 696,228 |
| Mar 26, 2026 | 133.00 | 136.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,139,012 |
| Mar 25, 2026 | 128.50 | 133.00 | 127.50 | 132.00 | 132.00 | 4.76% | 947,370 |