Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 28.10
-1.20 (-4.10%)
Sep 19, 2025, 1:21 PM CST
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.10 | 29.80 | 27.30 | 27.90 | 27.90 | -1.06% | 359,994 |
| Sep 18, 2025 | 26.95 | 29.00 | 26.55 | 28.20 | 28.20 | 3.68% | 776,624 |
| Sep 17, 2025 | 28.90 | 28.90 | 26.90 | 27.20 | 27.20 | -5.56% | 854,751 |
| Sep 16, 2025 | 30.90 | 30.90 | 27.80 | 28.80 | 28.80 | -6.19% | 1,296,879 |
| Sep 15, 2025 | 30.05 | 32.10 | 29.95 | 30.70 | 30.70 | 1.66% | 1,180,031 |
| Sep 12, 2025 | 31.90 | 32.95 | 29.55 | 30.20 | 30.20 | -3.67% | 1,166,133 |
| Sep 11, 2025 | 34.00 | 34.60 | 30.40 | 31.35 | 31.35 | -5.29% | 2,717,172 |
| Sep 10, 2025 | 27.80 | 34.15 | 25.35 | 33.10 | 33.10 | 16.75% | 4,884,917 |
| Sep 9, 2025 | 20.80 | 28.35 | 20.80 | 28.35 | 28.35 | 36.63% | 2,954,066 |
| Sep 8, 2025 | 20.70 | 20.95 | 19.90 | 20.75 | 20.75 | 0.24% | 191,803 |
| Sep 5, 2025 | 21.35 | 21.35 | 19.90 | 20.70 | 20.70 | -2.82% | 186,514 |
| Sep 4, 2025 | 20.85 | 21.60 | 20.30 | 21.30 | 21.30 | 2.40% | 127,469 |
| Sep 3, 2025 | 21.25 | 21.45 | 20.35 | 20.80 | 20.80 | -1.89% | 95,479 |
| Sep 2, 2025 | 20.45 | 21.40 | 20.45 | 21.20 | 21.20 | 3.67% | 125,173 |
| Sep 1, 2025 | 21.95 | 22.00 | 19.60 | 20.45 | 20.45 | -4.44% | 470,642 |
| Aug 29, 2025 | 21.85 | 22.70 | 21.30 | 21.40 | 21.40 | -4.89% | 141,542 |
| Aug 28, 2025 | 21.60 | 22.55 | 20.95 | 22.50 | 22.50 | 7.14% | 204,816 |
| Aug 27, 2025 | 21.75 | 21.75 | 20.70 | 21.00 | 21.00 | -3.45% | 171,776 |
| Aug 26, 2025 | 22.30 | 22.30 | 21.20 | 21.75 | 21.75 | -2.47% | 90,119 |
| Aug 25, 2025 | 21.90 | 22.30 | 21.65 | 22.30 | 22.30 | 1.83% | 38,446 |
| Aug 22, 2025 | 22.15 | 22.70 | 21.20 | 21.90 | 21.90 | -1.13% | 127,816 |
| Aug 21, 2025 | 21.25 | 22.75 | 21.25 | 22.15 | 22.15 | 4.24% | 184,951 |
| Aug 20, 2025 | 20.70 | 21.30 | 20.40 | 21.25 | 21.25 | -0.70% | 157,489 |
| Aug 19, 2025 | 21.45 | 21.95 | 20.55 | 21.40 | 21.40 | -1.15% | 282,954 |
| Aug 18, 2025 | 21.55 | 21.95 | 21.10 | 21.65 | 21.65 | 0.46% | 103,737 |
| Aug 15, 2025 | 21.95 | 22.00 | 21.20 | 21.55 | 21.55 | 0.23% | 174,978 |
| Aug 14, 2025 | 22.50 | 22.50 | 21.05 | 21.50 | 21.50 | -3.15% | 269,749 |
| Aug 13, 2025 | 22.50 | 23.60 | 21.45 | 22.20 | 22.20 | -1.33% | 774,927 |
| Aug 12, 2025 | 24.10 | 24.70 | 21.90 | 22.50 | 22.50 | -8.35% | 671,420 |
| 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 |