Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 28.00
+1.75 (6.67%)
Jan 22, 2026, 12:50 PM CST
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 25.20 | 25.85 | 23.95 | 24.50 | 24.50 | -5.04% | 187,173 |
| Dec 11, 2025 | 25.35 | 26.90 | 25.15 | 25.80 | 25.80 | 1.98% | 230,303 |
| Dec 10, 2025 | 25.30 | 25.35 | 24.75 | 25.30 | 25.30 | - | 132,045 |
| Dec 9, 2025 | 25.55 | 25.90 | 24.85 | 25.30 | 25.30 | 0.60% | 87,597 |
| Dec 8, 2025 | 25.80 | 26.20 | 25.15 | 25.15 | 25.15 | -4.01% | 173,114 |
| Dec 5, 2025 | 25.90 | 26.60 | 25.85 | 26.20 | 26.20 | -0.95% | 90,686 |
| Dec 4, 2025 | 25.90 | 26.60 | 25.70 | 26.45 | 26.45 | 0.76% | 178,902 |
| Dec 3, 2025 | 26.10 | 27.45 | 25.80 | 26.25 | 26.25 | 1.16% | 274,771 |
| Dec 2, 2025 | 24.65 | 26.05 | 24.60 | 25.95 | 25.95 | 5.27% | 259,590 |
| Dec 1, 2025 | 24.15 | 24.70 | 24.05 | 24.65 | 24.65 | 2.07% | 93,527 |
| Nov 28, 2025 | 23.50 | 24.20 | 23.45 | 24.15 | 24.15 | 2.77% | 56,031 |
| Nov 27, 2025 | 23.80 | 24.25 | 23.20 | 23.50 | 23.50 | -1.26% | 160,161 |
| Nov 26, 2025 | 24.20 | 24.50 | 23.60 | 23.80 | 23.80 | 1.06% | 83,375 |
| Nov 25, 2025 | 22.55 | 24.20 | 22.55 | 23.55 | 23.55 | 4.43% | 110,706 |
| Nov 24, 2025 | 22.35 | 23.40 | 22.35 | 22.55 | 22.55 | 0.89% | 15,387 |
| Nov 21, 2025 | 23.15 | 23.45 | 22.35 | 22.35 | 22.35 | -3.46% | 101,625 |
| Nov 20, 2025 | 22.70 | 23.60 | 22.70 | 23.15 | 23.15 | 2.43% | 77,243 |
| Nov 19, 2025 | 22.80 | 23.25 | 22.55 | 22.60 | 22.60 | -1.31% | 95,405 |
| Nov 18, 2025 | 23.80 | 23.90 | 22.85 | 22.90 | 22.90 | -4.38% | 135,534 |
| Nov 17, 2025 | 23.90 | 24.30 | 23.80 | 23.95 | 23.95 | -0.83% | 93,181 |
| Nov 14, 2025 | 24.30 | 24.45 | 23.90 | 24.15 | 24.15 | -3.59% | 151,419 |
| Nov 13, 2025 | 24.90 | 25.15 | 24.00 | 25.05 | 25.05 | 3.09% | 80,116 |
| Nov 12, 2025 | 25.25 | 25.25 | 24.00 | 24.30 | 24.30 | -3.76% | 222,442 |
| Nov 11, 2025 | 24.05 | 26.35 | 24.05 | 25.25 | 25.25 | 6.32% | 276,552 |