Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 13.10
-0.70 (-5.07%)
Oct 19, 2026, 1:27 PM CST
Long Time Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 13.55 | 13.55 | 13.10 | 13.10 | 13.10 | -2.96% | 11,024 |
| Oct 16, 2026 | 13.20 | 13.85 | 13.05 | 13.50 | 13.50 | 4.25% | 56,812 |
| Oct 15, 2026 | 12.95 | 13.25 | 12.95 | 12.95 | 12.95 | -0.38% | 47,060 |
| Oct 14, 2026 | 13.20 | 13.45 | 12.95 | 13.00 | 13.00 | -3.35% | 50,400 |
| Oct 13, 2026 | 13.45 | 13.45 | 13.25 | 13.45 | 13.45 | 0.37% | 19,801 |
| Oct 12, 2026 | 13.50 | 13.85 | 13.20 | 13.40 | 13.40 | -0.37% | 65,132 |
| Oct 8, 2026 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | 2.28% | 30,040 |
| Oct 7, 2026 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | 0.38% | 23,224 |
| Oct 6, 2026 | 13.25 | 13.55 | 13.00 | 13.10 | 13.10 | - | 52,246 |
| Oct 5, 2026 | 13.25 | 13.65 | 12.85 | 13.10 | 13.10 | -1.13% | 194,144 |
| Oct 2, 2026 | 12.95 | 13.25 | 12.90 | 13.25 | 13.25 | 1.92% | 87,960 |
| Oct 1, 2026 | 12.75 | 13.30 | 12.75 | 13.00 | 13.00 | -1.89% | 78,778 |
| Sep 30, 2026 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 9.96% | 123,454 |
| Sep 29, 2026 | 12.30 | 12.40 | 11.95 | 12.05 | 12.05 | 0.42% | 142,200 |
| Sep 24, 2026 | 12.10 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 164,064 |
| Sep 23, 2026 | 12.30 | 12.80 | 12.00 | 12.20 | 12.20 | -0.41% | 278,175 |
| Sep 22, 2026 | 13.25 | 13.40 | 12.20 | 12.25 | 12.25 | -9.93% | 720,834 |
| Sep 21, 2026 | 13.50 | 13.95 | 13.15 | 13.60 | 13.60 | -3.20% | 231,857 |
| Sep 18, 2026 | 13.65 | 14.05 | 13.60 | 14.05 | 14.05 | -0.35% | 53,221 |
| Sep 17, 2026 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 1.81% | 39,001 |
| Sep 16, 2026 | 13.30 | 13.85 | 13.25 | 13.85 | 13.85 | 4.14% | 35,239 |
| Sep 15, 2026 | 13.70 | 13.95 | 13.25 | 13.30 | 13.30 | -6.99% | 27,236 |
| Sep 14, 2026 | 14.00 | 14.30 | 13.00 | 14.30 | 14.30 | 2.14% | 95,880 |
| Sep 11, 2026 | 14.90 | 15.00 | 13.80 | 14.00 | 14.00 | -8.20% | 191,992 |
| Sep 10, 2026 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | - | 30,801 |
| Sep 9, 2026 | 15.15 | 15.25 | 14.95 | 15.25 | 15.25 | 0.66% | 34,025 |
| Sep 8, 2026 | 14.55 | 15.15 | 14.45 | 15.15 | 15.15 | 2.71% | 8,322 |
| Sep 7, 2026 | 14.55 | 14.80 | 14.20 | 14.75 | 14.75 | 1.37% | 50,940 |
| Sep 4, 2026 | 14.10 | 14.55 | 14.05 | 14.55 | 14.55 | 2.46% | 40,830 |
| Sep 3, 2026 | 14.15 | 14.55 | 14.10 | 14.20 | 14.20 | -2.74% | 36,339 |
| Sep 2, 2026 | 14.15 | 14.60 | 14.10 | 14.60 | 14.60 | -0.34% | 21,419 |
| Sep 1, 2026 | 14.65 | 15.00 | 14.10 | 14.65 | 14.65 | -2.33% | 60,596 |
| Aug 31, 2026 | 14.95 | 15.00 | 14.65 | 15.00 | 15.00 | 0.67% | 49,420 |
| Aug 28, 2026 | 15.00 | 15.55 | 14.85 | 14.90 | 14.90 | -4.49% | 20,271 |
| Aug 27, 2026 | 14.35 | 15.65 | 14.35 | 15.60 | 15.60 | 4.00% | 77,158 |
| Aug 26, 2026 | 14.80 | 15.05 | 14.35 | 15.00 | 15.00 | 1.35% | 59,574 |
| Aug 25, 2026 | 14.20 | 14.80 | 14.10 | 14.80 | 14.80 | 3.86% | 89,241 |
| Aug 24, 2026 | 14.75 | 14.80 | 14.10 | 14.25 | 14.25 | -3.39% | 77,907 |
| Aug 21, 2026 | 14.80 | 14.90 | 14.40 | 14.75 | 14.75 | -0.34% | 64,021 |
| Aug 20, 2026 | 14.95 | 14.95 | 14.45 | 14.80 | 14.80 | 1.37% | 62,758 |
| Aug 19, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | -2.01% | 17,791 |
| Aug 18, 2026 | 15.75 | 15.75 | 14.80 | 14.90 | 14.90 | -1.97% | 62,577 |
| Aug 17, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -2.56% | 5,400 |
| Aug 14, 2026 | 15.65 | 15.65 | 15.15 | 15.60 | 15.60 | -0.32% | 25,031 |
| Aug 13, 2026 | 15.65 | 15.95 | 15.15 | 15.65 | 15.65 | -0.95% | 70,291 |
| Aug 12, 2026 | 15.85 | 16.20 | 15.65 | 15.80 | 15.80 | -1.56% | 55,085 |
| Aug 11, 2026 | 15.50 | 16.05 | 15.10 | 16.05 | 16.05 | 3.55% | 97,778 |
| Aug 10, 2026 | 15.60 | 15.65 | 14.75 | 15.50 | 15.50 | -0.96% | 140,793 |
| Aug 7, 2026 | 15.65 | 15.85 | 15.10 | 15.65 | 15.65 | 1.95% | 115,632 |
| Aug 6, 2026 | 15.15 | 15.65 | 15.15 | 15.35 | 15.35 | 0.33% | 6,600 |