Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 22.70
-0.35 (-1.52%)
At close: Mar 6, 2026
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.60 | 22.70 | 21.85 | 22.70 | 22.70 | -1.52% | 393,091 |
| Mar 5, 2026 | 22.90 | 23.35 | 22.35 | 23.05 | 23.05 | 3.36% | 389,403 |
| Mar 4, 2026 | 24.30 | 24.30 | 22.30 | 22.30 | 22.30 | -9.72% | 454,657 |
| Mar 3, 2026 | 24.40 | 25.60 | 24.30 | 24.70 | 24.70 | 1.23% | 165,266 |
| Mar 2, 2026 | 24.80 | 25.25 | 24.05 | 24.40 | 24.40 | -4.31% | 224,921 |
| Feb 26, 2026 | 26.00 | 26.60 | 24.80 | 25.50 | 25.50 | - | 296,060 |
| Feb 25, 2026 | 25.70 | 26.85 | 25.00 | 25.50 | 25.50 | 2.00% | 140,365 |
| Feb 24, 2026 | 25.75 | 26.70 | 24.90 | 25.00 | 25.00 | -2.91% | 325,380 |
| Feb 23, 2026 | 26.40 | 26.65 | 25.75 | 25.75 | 25.75 | -0.77% | 108,335 |
| Feb 11, 2026 | 25.75 | 26.60 | 25.75 | 25.95 | 25.95 | 0.78% | 51,688 |
| Feb 10, 2026 | 26.00 | 26.85 | 25.60 | 25.75 | 25.75 | -1.15% | 208,546 |
| Feb 9, 2026 | 26.90 | 26.90 | 25.95 | 26.05 | 26.05 | 0.58% | 93,415 |
| Feb 6, 2026 | 26.70 | 26.70 | 25.80 | 25.90 | 25.90 | -1.15% | 67,558 |
| Feb 5, 2026 | 25.90 | 26.90 | 25.90 | 26.20 | 26.20 | -1.50% | 126,420 |
| Feb 4, 2026 | 26.10 | 26.60 | 25.75 | 26.60 | 26.60 | 1.92% | 93,403 |
| Feb 3, 2026 | 26.60 | 26.75 | 25.65 | 26.10 | 26.10 | -1.69% | 79,979 |
| Feb 2, 2026 | 26.40 | 27.45 | 25.70 | 26.55 | 26.55 | 0.57% | 154,497 |
| Jan 30, 2026 | 27.15 | 27.20 | 26.20 | 26.40 | 26.40 | -2.40% | 91,118 |
| Jan 29, 2026 | 26.90 | 27.20 | 26.35 | 27.05 | 27.05 | -0.55% | 57,086 |
| Jan 28, 2026 | 27.60 | 27.70 | 26.85 | 27.20 | 27.20 | -1.45% | 105,787 |
| Jan 27, 2026 | 27.20 | 28.10 | 26.90 | 27.60 | 27.60 | -1.78% | 137,401 |
| Jan 26, 2026 | 28.05 | 28.10 | 27.30 | 28.10 | 28.10 | 0.54% | 208,538 |
| Jan 23, 2026 | 27.30 | 28.40 | 27.30 | 27.95 | 27.95 | 2.38% | 213,984 |
| Jan 22, 2026 | 26.60 | 28.90 | 25.90 | 27.30 | 27.30 | 4.00% | 348,521 |
| Jan 21, 2026 | 27.25 | 27.25 | 25.90 | 26.25 | 26.25 | -1.13% | 214,022 |
| Jan 20, 2026 | 27.25 | 27.85 | 26.35 | 26.55 | 26.55 | -3.28% | 198,063 |
| Jan 19, 2026 | 27.85 | 27.90 | 27.25 | 27.45 | 27.45 | -1.44% | 261,208 |
| Jan 16, 2026 | 28.00 | 28.25 | 27.40 | 27.85 | 27.85 | -0.54% | 118,761 |
| Jan 15, 2026 | 28.10 | 28.20 | 27.45 | 28.00 | 28.00 | -0.36% | 202,727 |
| Jan 14, 2026 | 28.40 | 28.80 | 27.50 | 28.10 | 28.10 | -1.06% | 261,167 |
| Jan 13, 2026 | 28.40 | 29.65 | 28.10 | 28.40 | 28.40 | 1.07% | 1,271,317 |
| Jan 12, 2026 | 25.65 | 28.10 | 25.65 | 28.10 | 28.10 | 9.55% | 707,855 |
| Jan 9, 2026 | 26.45 | 26.60 | 24.85 | 25.65 | 25.65 | -5.52% | 557,055 |
| Jan 8, 2026 | 27.95 | 28.95 | 26.40 | 27.15 | 27.15 | -2.86% | 506,347 |
| Jan 7, 2026 | 25.50 | 28.50 | 25.50 | 27.95 | 27.95 | 10.47% | 1,071,198 |
| Jan 6, 2026 | 25.45 | 25.95 | 24.30 | 25.30 | 25.30 | -1.56% | 266,402 |
| Jan 5, 2026 | 25.10 | 26.10 | 25.10 | 25.70 | 25.70 | 2.39% | 246,634 |
| Jan 2, 2026 | 24.75 | 25.40 | 24.75 | 25.10 | 25.10 | 3.08% | 134,026 |
| Dec 31, 2025 | 24.55 | 25.10 | 24.15 | 24.35 | 24.35 | -0.81% | 172,386 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.00 | 24.55 | 24.55 | -2.00% | 152,643 |
| Dec 29, 2025 | 25.85 | 25.90 | 24.95 | 25.05 | 25.05 | -3.09% | 79,012 |
| Dec 26, 2025 | 25.25 | 25.85 | 24.40 | 25.85 | 25.85 | 3.82% | 99,818 |
| Dec 24, 2025 | 26.00 | 26.00 | 24.50 | 24.90 | 24.90 | -4.41% | 153,245 |
| Dec 23, 2025 | 24.60 | 26.05 | 24.40 | 26.05 | 26.05 | 5.89% | 177,165 |
| Dec 22, 2025 | 24.65 | 24.70 | 24.10 | 24.60 | 24.60 | 2.50% | 88,076 |
| Dec 19, 2025 | 24.00 | 24.65 | 24.00 | 24.00 | 24.00 | - | 34,304 |
| Dec 18, 2025 | 23.90 | 24.20 | 23.75 | 24.00 | 24.00 | 2.13% | 98,501 |
| Dec 17, 2025 | 24.50 | 24.50 | 23.40 | 23.50 | 23.50 | -2.29% | 116,573 |
| Dec 16, 2025 | 23.95 | 24.70 | 23.80 | 24.05 | 24.05 | -2.04% | 139,266 |
| Dec 15, 2025 | 24.05 | 24.80 | 23.75 | 24.55 | 24.55 | 0.20% | 45,526 |