Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 144.50
+0.50 (0.35%)
Aug 27, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 141.00 | 145.50 | 141.00 | 144.00 | 144.00 | 3.23% | 1,514,633 |
| Aug 25, 2026 | 141.00 | 141.00 | 137.00 | 139.50 | 139.50 | -1.06% | 826,666 |
| Aug 24, 2026 | 141.50 | 143.00 | 140.00 | 141.00 | 141.00 | -0.35% | 710,125 |
| Aug 21, 2026 | 143.50 | 144.50 | 140.50 | 141.50 | 141.50 | -1.74% | 862,720 |
| Aug 20, 2026 | 143.50 | 152.00 | 142.50 | 144.00 | 144.00 | 0.70% | 3,059,325 |
| Aug 19, 2026 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | -1.04% | 1,365,875 |
| Aug 18, 2026 | 147.50 | 152.00 | 144.00 | 144.50 | 144.50 | -1.70% | 2,541,575 |
| Aug 17, 2026 | 158.00 | 159.00 | 144.00 | 147.00 | 147.00 | -6.96% | 5,345,295 |
| Aug 14, 2026 | 144.50 | 158.00 | 143.50 | 158.00 | 158.00 | 9.72% | 8,127,695 |
| Aug 13, 2026 | 143.00 | 145.50 | 142.00 | 144.00 | 144.00 | 1.41% | 1,162,791 |
| Aug 12, 2026 | 143.00 | 145.50 | 140.00 | 142.00 | 142.00 | 0.71% | 1,535,169 |
| Aug 11, 2026 | 144.50 | 144.50 | 137.00 | 141.00 | 141.00 | -0.70% | 2,164,716 |
| Aug 10, 2026 | 143.50 | 148.50 | 140.50 | 142.00 | 142.00 | 5.19% | 3,673,939 |
| Aug 7, 2026 | 132.00 | 138.00 | 130.50 | 135.00 | 135.00 | 2.27% | 1,276,567 |
| Aug 6, 2026 | 133.00 | 134.00 | 129.50 | 132.00 | 132.00 | -1.49% | 759,292 |
| Aug 5, 2026 | 133.00 | 136.00 | 132.50 | 134.00 | 134.00 | 2.68% | 1,358,657 |
| Aug 4, 2026 | 128.00 | 133.00 | 128.00 | 130.50 | 130.50 | 0.77% | 1,209,946 |
| Aug 3, 2026 | 129.00 | 132.50 | 128.50 | 129.50 | 129.50 | -1.15% | 793,812 |
| Jul 31, 2026 | 129.00 | 132.50 | 126.50 | 131.00 | 131.00 | 6.50% | 1,683,963 |
| Jul 30, 2026 | 126.00 | 129.50 | 123.00 | 123.00 | 123.00 | -5.02% | 1,435,274 |
| Jul 29, 2026 | 134.00 | 138.50 | 123.50 | 129.50 | 129.50 | -2.63% | 3,088,977 |
| Jul 28, 2026 | 135.00 | 141.00 | 133.00 | 133.00 | 133.00 | -3.62% | 2,112,601 |
| Jul 27, 2026 | 139.50 | 139.50 | 132.50 | 138.00 | 138.00 | -1.43% | 1,505,354 |
| Jul 24, 2026 | 137.00 | 146.00 | 136.50 | 140.00 | 140.00 | 1.08% | 3,776,699 |
| Jul 23, 2026 | 147.00 | 147.00 | 135.50 | 138.50 | 138.50 | -4.15% | 3,079,073 |
| Jul 22, 2026 | 152.00 | 160.00 | 142.00 | 144.50 | 144.50 | -5.56% | 8,205,984 |
| Jul 21, 2026 | 140.00 | 153.00 | 138.00 | 153.00 | 153.00 | 9.68% | 4,293,005 |
| Jul 20, 2026 | 138.00 | 147.50 | 135.00 | 139.50 | 139.50 | 0.36% | 3,636,632 |
| Jul 17, 2026 | 142.00 | 148.00 | 137.00 | 139.00 | 139.00 | -4.79% | 3,568,894 |
| Jul 16, 2026 | 153.00 | 157.00 | 143.00 | 146.00 | 146.00 | -6.41% | 3,014,551 |
| Jul 15, 2026 | 157.50 | 160.00 | 148.00 | 156.00 | 156.00 | -0.95% | 4,315,212 |
| Jul 14, 2026 | 159.50 | 169.00 | 151.50 | 157.50 | 157.50 | -1.25% | 12,709,199 |
| Jul 13, 2026 | 150.00 | 162.50 | 150.00 | 159.50 | 159.50 | 7.77% | 6,958,720 |
| Jul 9, 2026 | 150.00 | 160.00 | 148.00 | 148.00 | 148.00 | -3.90% | 4,796,425 |
| Jul 8, 2026 | 152.00 | 160.50 | 147.50 | 154.00 | 154.00 | 4.76% | 6,941,894 |
| Jul 7, 2026 | 156.50 | 156.50 | 146.00 | 147.00 | 147.00 | -3.92% | 4,530,233 |
| Jul 6, 2026 | 160.00 | 168.50 | 151.00 | 153.00 | 153.00 | -0.65% | 15,144,520 |
| Jul 3, 2026 | 147.00 | 154.00 | 144.50 | 154.00 | 154.00 | 10.00% | 4,997,277 |
| Jul 2, 2026 | 139.00 | 153.50 | 136.50 | 140.00 | 140.00 | -1.06% | 5,237,845 |
| Jul 1, 2026 | 138.00 | 150.00 | 137.50 | 141.50 | 141.50 | 3.66% | 6,517,206 |
| Jun 30, 2026 | 128.00 | 139.50 | 127.50 | 136.50 | 136.50 | 6.23% | 5,539,298 |
| Jun 29, 2026 | 122.50 | 132.00 | 122.50 | 128.50 | 128.50 | 5.76% | 2,595,715 |
| Jun 26, 2026 | 124.50 | 126.50 | 121.00 | 121.50 | 121.50 | -1.62% | 576,443 |
| Jun 25, 2026 | 126.00 | 126.50 | 123.00 | 123.50 | 123.50 | -1.20% | 318,230 |
| Jun 24, 2026 | 124.50 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 460,747 |
| Jun 23, 2026 | 128.50 | 130.00 | 125.50 | 126.00 | 126.00 | -1.56% | 835,468 |
| Jun 22, 2026 | 124.50 | 132.00 | 124.00 | 128.00 | 128.00 | 5.35% | 2,784,390 |
| Jun 18, 2026 | 119.00 | 121.50 | 118.50 | 121.50 | 121.50 | 2.10% | 455,057 |
| Jun 17, 2026 | 119.50 | 121.50 | 118.50 | 119.00 | 119.00 | - | 515,035 |
| Jun 16, 2026 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -2.06% | 498,562 |