Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 22.50
-2.05 (-8.35%)
Aug 12, 2025, 1:59 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.10 | 24.70 | 23.30 | 23.50 | - | -4.28% | 12,000 |
| Aug 11, 2025 | 24.05 | 25.00 | 23.00 | 24.55 | 24.55 | 2.08% | 652,781 |
| Aug 8, 2025 | 24.00 | 24.05 | 23.05 | 24.05 | 24.05 | 1.91% | 138,388 |
| Aug 7, 2025 | 23.20 | 25.25 | 22.90 | 23.60 | 23.60 | 1.51% | 361,941 |
| Aug 6, 2025 | 23.80 | 25.25 | 22.60 | 23.25 | 23.25 | -2.31% | 596,805 |
| Aug 5, 2025 | 23.70 | 24.80 | 23.50 | 23.80 | 23.80 | 0.42% | 316,544 |
| Aug 4, 2025 | 23.50 | 24.60 | 22.85 | 23.70 | 23.70 | 0.85% | 266,128 |
| Aug 1, 2025 | 22.95 | 24.00 | 22.80 | 23.50 | 23.50 | 1.29% | 140,406 |
| Jul 31, 2025 | 24.20 | 24.25 | 22.85 | 23.20 | 23.20 | -3.33% | 318,680 |
| Jul 30, 2025 | 22.60 | 24.15 | 22.25 | 24.00 | 24.00 | 6.19% | 331,854 |
| Jul 29, 2025 | 22.50 | 22.65 | 21.00 | 22.60 | 22.60 | 0.22% | 282,666 |
| Jul 28, 2025 | 22.50 | 22.65 | 22.00 | 22.55 | 22.55 | 0.67% | 181,157 |
| Jul 25, 2025 | 22.45 | 23.05 | 22.10 | 22.40 | 22.40 | -0.22% | 278,250 |
| Jul 24, 2025 | 22.50 | 22.55 | 21.90 | 22.45 | 22.45 | -0.44% | 53,075 |
| Jul 23, 2025 | 22.00 | 22.60 | 21.80 | 22.55 | 22.55 | 2.50% | 77,177 |
| Jul 22, 2025 | 22.30 | 22.95 | 21.75 | 22.00 | 22.00 | -3.08% | 146,094 |
| Jul 21, 2025 | 23.10 | 23.10 | 22.00 | 22.70 | 22.70 | -1.73% | 90,461 |
| Jul 18, 2025 | 23.45 | 23.60 | 22.55 | 23.10 | 23.10 | -1.49% | 554,912 |
| Jul 17, 2025 | 22.75 | 23.95 | 22.75 | 23.45 | 23.45 | 1.52% | 518,955 |
| Jul 16, 2025 | 22.80 | 23.35 | 22.30 | 23.10 | 23.10 | 2.67% | 137,158 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.05 | 22.50 | 22.50 | -1.32% | 228,738 |
| Jul 14, 2025 | 21.40 | 23.60 | 21.40 | 22.80 | 22.80 | 9.35% | 385,037 |
| Jul 11, 2025 | 20.20 | 21.75 | 20.05 | 20.85 | 20.85 | 1.21% | 150,000 |
| Jul 10, 2025 | 21.10 | 21.10 | 20.35 | 20.60 | 20.60 | -2.37% | 76,285 |
| Jul 9, 2025 | 20.35 | 21.30 | 20.20 | 21.10 | 21.10 | 3.18% | 127,246 |
| Jul 8, 2025 | 22.05 | 22.50 | 20.40 | 20.45 | 20.45 | -9.11% | 699,151 |
| Jul 7, 2025 | 23.65 | 23.85 | 22.05 | 22.50 | 22.50 | -6.05% | 309,041 |
| Jul 4, 2025 | 23.60 | 25.00 | 23.60 | 23.95 | 23.95 | 1.48% | 467,714 |
| Jul 3, 2025 | 23.65 | 24.85 | 23.00 | 23.60 | 23.60 | - | 749,630 |
| Jul 2, 2025 | 22.60 | 23.60 | 22.35 | 23.60 | 23.60 | 4.42% | 566,072 |
| Jul 1, 2025 | 22.50 | 22.60 | 21.90 | 22.60 | 22.60 | 0.67% | 69,375 |
| Jun 30, 2025 | 22.70 | 23.00 | 21.85 | 22.45 | 22.45 | -1.10% | 143,617 |
| Jun 27, 2025 | 21.95 | 23.65 | 21.95 | 22.70 | 22.70 | 5.09% | 199,698 |
| Jun 26, 2025 | 21.00 | 22.10 | 20.80 | 21.60 | 21.60 | 3.10% | 125,517 |
| Jun 25, 2025 | 21.65 | 21.70 | 20.85 | 20.95 | 20.95 | -3.23% | 46,001 |
| Jun 24, 2025 | 21.80 | 21.80 | 20.90 | 21.65 | 21.65 | -0.46% | 50,811 |
| Jun 23, 2025 | 21.45 | 22.05 | 20.65 | 21.75 | 21.75 | 1.40% | 116,116 |
| Jun 20, 2025 | 19.50 | 22.00 | 19.50 | 21.45 | 21.45 | 10.00% | 348,013 |
| Jun 19, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | - | 33,343 |
| Jun 18, 2025 | 21.15 | 21.15 | 18.80 | 19.50 | 19.50 | -7.58% | 631,982 |
| Jun 17, 2025 | 21.30 | 21.30 | 20.45 | 21.10 | 21.10 | -0.47% | 69,473 |
| Jun 16, 2025 | 21.60 | 21.80 | 21.00 | 21.20 | 21.20 | -4.07% | 157,908 |
| Jun 13, 2025 | 21.90 | 22.20 | 21.50 | 22.10 | 22.10 | 0.68% | 47,203 |
| Jun 12, 2025 | 21.90 | 22.45 | 21.90 | 21.95 | 21.95 | -1.79% | 37,875 |
| Jun 11, 2025 | 22.35 | 22.85 | 22.00 | 22.35 | 22.35 | -2.19% | 87,411 |
| Jun 10, 2025 | 22.50 | 23.00 | 22.30 | 22.85 | 22.85 | 1.56% | 19,027 |
| Jun 9, 2025 | 22.40 | 22.90 | 22.10 | 22.50 | 22.50 | -1.32% | 59,121 |
| Jun 6, 2025 | 22.15 | 23.05 | 22.10 | 22.80 | 22.80 | -0.65% | 47,132 |
| Jun 5, 2025 | 24.30 | 24.70 | 22.25 | 22.95 | 22.95 | -5.36% | 178,069 |
| Jun 4, 2025 | 23.60 | 25.60 | 23.60 | 24.25 | 24.25 | 2.75% | 334,532 |