Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 129.00
+1.00 (0.78%)
May 15, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 130.00 | 132.50 | 128.50 | 129.00 | 129.00 | 0.78% | 860,582 |
| 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 |
| Mar 24, 2026 | 130.00 | 130.00 | 124.50 | 126.00 | 126.00 | -1.56% | 1,239,702 |
| Mar 23, 2026 | 128.00 | 135.50 | 126.50 | 128.00 | 128.00 | -1.92% | 1,241,608 |
| Mar 20, 2026 | 131.50 | 132.00 | 129.00 | 130.50 | 130.50 | -0.38% | 481,918 |
| Mar 19, 2026 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | -2.24% | 702,436 |
| Mar 18, 2026 | 134.50 | 135.50 | 132.50 | 134.00 | 134.00 | - | 491,471 |
| Mar 17, 2026 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | -1.47% | 569,011 |
| Mar 16, 2026 | 136.00 | 137.50 | 134.50 | 136.00 | 136.00 | 0.37% | 721,628 |
| Mar 13, 2026 | 132.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1.12% | 594,554 |
| Mar 12, 2026 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.83% | 704,101 |
| Mar 11, 2026 | 132.50 | 137.00 | 132.50 | 136.50 | 136.50 | 3.02% | 517,359 |
| Mar 10, 2026 | 132.00 | 135.50 | 131.00 | 132.50 | 132.50 | 2.32% | 641,077 |
| Mar 9, 2026 | 134.00 | 134.00 | 127.50 | 129.50 | 129.50 | -6.83% | 1,553,994 |
| Mar 6, 2026 | 139.00 | 139.50 | 136.50 | 139.00 | 139.00 | -0.71% | 646,462 |
| Mar 5, 2026 | 142.00 | 143.50 | 138.50 | 140.00 | 140.00 | 0.72% | 760,531 |
| Mar 4, 2026 | 146.00 | 148.00 | 139.00 | 139.00 | 139.00 | -3.14% | 2,102,384 |