Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 23.05
+2.90 (14.39%)
Jun 3, 2026, 1:59 PM CST
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.70 | 23.10 | 19.90 | 23.10 | 23.10 | 14.64% | 481,031 |
| Jun 2, 2026 | 20.40 | 20.40 | 19.90 | 20.15 | 20.15 | -1.23% | 210,818 |
| Jun 1, 2026 | 20.10 | 20.85 | 19.90 | 20.40 | 20.40 | 1.49% | 149,054 |
| May 29, 2026 | 20.00 | 20.75 | 19.90 | 20.10 | 20.10 | -3.13% | 73,933 |
| May 28, 2026 | 20.50 | 20.85 | 19.95 | 20.75 | 20.75 | 1.97% | 184,626 |
| May 27, 2026 | 20.90 | 21.00 | 19.90 | 20.35 | 20.35 | -4.24% | 371,839 |
| May 26, 2026 | 21.80 | 21.95 | 20.90 | 21.25 | 21.25 | -1.16% | 152,888 |
| May 25, 2026 | 21.50 | 22.00 | 20.95 | 21.50 | 21.50 | -2.05% | 225,670 |
| May 22, 2026 | 21.30 | 22.05 | 20.85 | 21.95 | 21.95 | 2.09% | 249,425 |
| May 21, 2026 | 21.15 | 21.65 | 21.05 | 21.50 | 21.50 | 3.37% | 99,910 |
| May 20, 2026 | 20.90 | 21.20 | 20.70 | 20.80 | 20.80 | -2.35% | 192,490 |
| May 19, 2026 | 21.30 | 21.75 | 20.95 | 21.30 | 21.30 | 1.67% | 49,755 |
| May 18, 2026 | 20.90 | 21.60 | 20.90 | 20.95 | 20.95 | -3.01% | 74,550 |
| May 15, 2026 | 21.70 | 21.90 | 21.00 | 21.60 | 21.60 | -0.46% | 234,843 |
| May 14, 2026 | 22.00 | 22.60 | 21.70 | 21.70 | 21.70 | -3.34% | 216,188 |
| May 13, 2026 | 22.05 | 22.65 | 21.85 | 22.45 | 22.45 | 1.35% | 190,551 |
| May 12, 2026 | 22.85 | 23.00 | 21.45 | 22.15 | 22.15 | -3.70% | 421,870 |
| May 11, 2026 | 23.90 | 23.90 | 22.00 | 23.00 | 23.00 | -6.50% | 415,187 |
| May 8, 2026 | 25.05 | 25.05 | 23.20 | 24.60 | 24.60 | -1.80% | 346,045 |
| May 7, 2026 | 25.10 | 25.10 | 24.30 | 25.05 | 25.05 | 0.20% | 213,281 |
| May 6, 2026 | 25.35 | 25.45 | 23.90 | 25.00 | 25.00 | -2.15% | 397,873 |
| May 5, 2026 | 26.10 | 26.10 | 25.20 | 25.55 | 25.55 | -1.73% | 300,712 |
| May 4, 2026 | 25.40 | 26.00 | 24.80 | 26.00 | 26.00 | 4.00% | 343,247 |
| Apr 30, 2026 | 25.70 | 26.00 | 24.75 | 25.00 | 25.00 | -2.34% | 260,448 |
| Apr 29, 2026 | 25.95 | 25.95 | 24.90 | 25.60 | 25.60 | -1.16% | 199,921 |
| Apr 28, 2026 | 25.55 | 26.20 | 24.90 | 25.90 | 25.90 | 3.60% | 271,097 |
| Apr 27, 2026 | 27.10 | 27.10 | 24.35 | 25.00 | 25.00 | -7.06% | 430,007 |
| Apr 24, 2026 | 27.80 | 28.30 | 26.80 | 26.90 | 26.90 | -0.74% | 382,730 |
| Apr 23, 2026 | 30.50 | 31.00 | 26.65 | 27.10 | 27.10 | -10.26% | 990,593 |
| Apr 22, 2026 | 30.30 | 31.05 | 29.55 | 30.20 | 30.20 | -0.66% | 1,098,897 |
| Apr 21, 2026 | 29.80 | 33.25 | 29.50 | 30.40 | 30.40 | 2.01% | 1,523,857 |
| Apr 20, 2026 | 27.20 | 30.25 | 26.60 | 29.80 | 29.80 | 9.96% | 2,264,205 |
| Apr 17, 2026 | 27.55 | 27.70 | 26.35 | 27.10 | 27.10 | -1.63% | 554,500 |
| Apr 16, 2026 | 27.45 | 29.60 | 26.90 | 27.55 | 27.55 | 0.36% | 1,123,542 |
| Apr 15, 2026 | 26.30 | 28.60 | 25.80 | 27.45 | 27.45 | 5.17% | 837,323 |
| Apr 14, 2026 | 24.25 | 26.35 | 24.00 | 26.10 | 26.10 | 8.98% | 642,906 |
| Apr 13, 2026 | 24.25 | 24.35 | 22.90 | 23.95 | 23.95 | -1.24% | 328,886 |
| Apr 10, 2026 | 23.15 | 24.30 | 23.15 | 24.25 | 24.25 | 1.25% | 218,368 |
| Apr 9, 2026 | 25.05 | 25.05 | 21.70 | 23.95 | 23.95 | -4.39% | 952,159 |
| Apr 8, 2026 | 25.55 | 27.10 | 24.85 | 25.05 | 25.05 | -3.65% | 391,777 |
| Apr 7, 2026 | 26.65 | 29.25 | 25.55 | 26.00 | 26.00 | -2.26% | 1,034,385 |
| Apr 2, 2026 | 23.15 | 28.00 | 23.15 | 26.60 | 26.60 | 15.40% | 1,698,535 |
| Apr 1, 2026 | 20.30 | 23.60 | 20.30 | 23.05 | 23.05 | 15.25% | 616,159 |
| Mar 31, 2026 | 20.30 | 21.15 | 19.85 | 20.00 | 20.00 | -1.48% | 94,387 |
| Mar 30, 2026 | 20.10 | 20.90 | 19.70 | 20.30 | 20.30 | -0.49% | 180,862 |
| Mar 27, 2026 | 20.45 | 20.85 | 19.85 | 20.40 | 20.40 | -0.24% | 95,163 |
| Mar 26, 2026 | 20.85 | 21.50 | 20.45 | 20.45 | 20.45 | -1.92% | 69,581 |
| Mar 25, 2026 | 21.00 | 22.00 | 20.35 | 20.85 | 20.85 | -0.71% | 179,276 |
| Mar 24, 2026 | 20.00 | 21.95 | 20.00 | 21.00 | 21.00 | 7.69% | 302,458 |
| Mar 23, 2026 | 19.45 | 20.15 | 19.20 | 19.50 | 19.50 | -2.26% | 293,200 |