Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 146.00
-10.00 (-6.41%)
Jul 16, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 122.00 | 122.00 | 119.50 | 121.50 | 121.50 | 1.25% | 314,552 |
| Jun 12, 2026 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 0.42% | 270,046 |
| Jun 11, 2026 | 120.00 | 123.00 | 118.00 | 119.50 | 119.50 | -0.83% | 494,980 |
| Jun 10, 2026 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | -1.23% | 474,475 |
| Jun 9, 2026 | 120.00 | 125.50 | 120.00 | 122.00 | 122.00 | 1.67% | 851,281 |
| Jun 8, 2026 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | -2.44% | 764,274 |
| 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 |