Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 119.00
-1.00 (-0.83%)
Oct 30, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 451,856 |
| Oct 29, 2026 | 122.50 | 123.00 | 119.50 | 120.00 | 120.00 | -1.23% | 243,307 |
| Oct 28, 2026 | 121.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.67% | 169,268 |
| Oct 27, 2026 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | -0.42% | 380,046 |
| Oct 22, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 309,449 |
| Oct 21, 2026 | 123.50 | 124.00 | 121.00 | 121.50 | 121.50 | -0.82% | 386,821 |
| Oct 20, 2026 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | 0.82% | 231,388 |
| Oct 19, 2026 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | -0.41% | 274,904 |
| Oct 16, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 283,727 |
| Oct 15, 2026 | 125.50 | 125.50 | 121.50 | 122.00 | 122.00 | -3.17% | 844,048 |
| Oct 14, 2026 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | - | 395,764 |
| Oct 13, 2026 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -0.40% | 509,891 |
| Oct 12, 2026 | 126.50 | 127.50 | 124.00 | 126.50 | 126.50 | -3.44% | 907,272 |
| Oct 8, 2026 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | - | 247,574 |
| Oct 7, 2026 | 131.00 | 132.50 | 131.00 | 131.00 | 131.00 | - | 184,022 |
| Oct 6, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | 224,345 |
| Oct 5, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 412,401 |
| Oct 2, 2026 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | - | 233,147 |
| Oct 1, 2026 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | -0.37% | 251,815 |
| Sep 30, 2026 | 133.00 | 134.50 | 132.50 | 133.50 | 133.50 | 0.75% | 299,764 |
| Sep 29, 2026 | 132.50 | 134.50 | 132.00 | 132.50 | 132.50 | - | 206,011 |
| Sep 24, 2026 | 131.50 | 133.50 | 130.50 | 132.50 | 132.50 | 0.76% | 248,283 |
| Sep 23, 2026 | 134.00 | 134.50 | 130.50 | 131.50 | 131.50 | -1.50% | 672,372 |
| Sep 22, 2026 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | - | 196,062 |
| Sep 21, 2026 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | -0.74% | 325,183 |
| Sep 18, 2026 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 1.13% | 256,096 |
| Sep 17, 2026 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | 0.38% | 367,785 |
| 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% | 844,400 |
| Sep 3, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 859,903 |
| 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 |