Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 135.00
+2.00 (1.50%)
Sep 18, 2026, 1:08 PM CST
Lungteh Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | 0.38% | 367,725 |
| Sep 16, 2026 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 1.92% | 281,970 |
| Sep 15, 2026 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | -2.26% | 451,999 |
| Sep 14, 2026 | 133.00 | 135.50 | 132.00 | 133.00 | 133.00 | -0.75% | 450,184 |
| Sep 11, 2026 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.11% | 1,292,433 |
| Sep 10, 2026 | 135.00 | 135.50 | 131.50 | 135.50 | 135.50 | 0.37% | 822,749 |
| Sep 9, 2026 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | 0.37% | 383,902 |
| Sep 8, 2026 | 137.50 | 138.00 | 134.00 | 134.50 | 134.50 | -2.18% | 741,569 |
| Sep 7, 2026 | 138.00 | 139.00 | 136.00 | 137.50 | 137.50 | - | 451,820 |
| Sep 4, 2026 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 0.36% | 841,350 |
| Sep 3, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 857,732 |
| Sep 2, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.59% | 716,824 |
| Sep 1, 2026 | 140.50 | 142.50 | 140.50 | 142.50 | 141.25 | 1.42% | 908,592 |
| Aug 31, 2026 | 137.50 | 142.50 | 137.50 | 140.50 | 139.26 | 1.44% | 941,910 |
| Aug 28, 2026 | 149.00 | 150.00 | 138.00 | 138.50 | 137.28 | -4.15% | 3,918,457 |
| Aug 27, 2026 | 146.00 | 153.00 | 142.50 | 144.50 | 143.23 | 0.35% | 4,558,083 |
| Aug 26, 2026 | 141.00 | 145.50 | 141.00 | 144.00 | 142.73 | 3.23% | 1,516,964 |
| Aug 25, 2026 | 141.00 | 141.00 | 137.00 | 139.50 | 138.27 | -1.06% | 826,666 |
| Aug 24, 2026 | 141.50 | 143.00 | 140.00 | 141.00 | 139.76 | -0.35% | 710,125 |
| Aug 21, 2026 | 143.50 | 144.50 | 140.50 | 141.50 | 140.26 | -1.74% | 862,720 |
| Aug 20, 2026 | 143.50 | 152.00 | 142.50 | 144.00 | 142.73 | 0.70% | 3,059,325 |
| Aug 19, 2026 | 142.50 | 146.00 | 140.00 | 143.00 | 141.74 | -1.04% | 1,365,875 |
| Aug 18, 2026 | 147.50 | 152.00 | 144.00 | 144.50 | 143.23 | -1.70% | 2,541,575 |
| Aug 17, 2026 | 158.00 | 159.00 | 144.00 | 147.00 | 145.71 | -6.96% | 5,345,295 |
| Aug 14, 2026 | 144.50 | 158.00 | 143.50 | 158.00 | 156.61 | 9.72% | 8,145,131 |
| Aug 13, 2026 | 143.00 | 145.50 | 142.00 | 144.00 | 142.73 | 1.41% | 1,162,791 |
| Aug 12, 2026 | 143.00 | 145.50 | 140.00 | 142.00 | 140.75 | 0.71% | 1,535,169 |
| Aug 11, 2026 | 144.50 | 144.50 | 137.00 | 141.00 | 139.76 | -0.70% | 2,164,716 |
| Aug 10, 2026 | 143.50 | 148.50 | 140.50 | 142.00 | 140.75 | 5.19% | 3,676,883 |
| Aug 7, 2026 | 132.00 | 138.00 | 130.50 | 135.00 | 133.81 | 2.27% | 1,276,567 |
| Aug 6, 2026 | 133.00 | 134.00 | 129.50 | 132.00 | 130.84 | -1.49% | 759,292 |
| Aug 5, 2026 | 133.00 | 136.00 | 132.50 | 134.00 | 132.82 | 2.68% | 1,358,657 |
| Aug 4, 2026 | 128.00 | 133.00 | 128.00 | 130.50 | 129.35 | 0.77% | 1,209,946 |
| Aug 3, 2026 | 129.00 | 132.50 | 128.50 | 129.50 | 128.36 | -1.15% | 793,812 |
| Jul 31, 2026 | 129.00 | 132.50 | 126.50 | 131.00 | 129.85 | 6.50% | 1,683,963 |
| Jul 30, 2026 | 126.00 | 129.50 | 123.00 | 123.00 | 121.92 | -5.02% | 1,435,274 |
| Jul 29, 2026 | 134.00 | 138.50 | 123.50 | 129.50 | 128.36 | -2.63% | 3,088,977 |
| Jul 28, 2026 | 135.00 | 141.00 | 133.00 | 133.00 | 131.83 | -3.62% | 2,119,411 |
| Jul 27, 2026 | 139.50 | 139.50 | 132.50 | 138.00 | 136.79 | -1.43% | 1,506,212 |
| Jul 24, 2026 | 137.00 | 146.00 | 136.50 | 140.00 | 138.77 | 1.08% | 3,776,699 |
| Jul 23, 2026 | 147.00 | 147.00 | 135.50 | 138.50 | 137.28 | -4.15% | 3,082,235 |
| Jul 22, 2026 | 152.00 | 160.00 | 142.00 | 144.50 | 143.23 | -5.56% | 8,210,385 |
| Jul 21, 2026 | 140.00 | 153.00 | 138.00 | 153.00 | 151.65 | 9.68% | 4,293,005 |
| Jul 20, 2026 | 138.00 | 147.50 | 135.00 | 139.50 | 138.27 | 0.36% | 3,641,082 |
| Jul 17, 2026 | 142.00 | 148.00 | 137.00 | 139.00 | 137.78 | -4.79% | 3,568,894 |
| Jul 16, 2026 | 153.00 | 157.00 | 143.00 | 146.00 | 144.72 | -6.41% | 3,014,551 |
| Jul 15, 2026 | 157.50 | 160.00 | 148.00 | 156.00 | 154.63 | -0.95% | 4,315,212 |
| Jul 14, 2026 | 159.50 | 169.00 | 151.50 | 157.50 | 156.11 | -1.25% | 12,709,199 |
| Jul 13, 2026 | 150.00 | 162.50 | 150.00 | 159.50 | 158.10 | 7.77% | 6,958,720 |
| Jul 9, 2026 | 150.00 | 160.00 | 148.00 | 148.00 | 146.70 | -3.90% | 4,796,425 |