Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 30.10
+3.00 (11.07%)
Apr 20, 2026, 1:22 PM CST
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 19.80 | 20.45 | 19.80 | 19.95 | 19.95 | - | 70,527 |
| Mar 19, 2026 | 21.00 | 21.10 | 19.85 | 19.95 | 19.95 | -5.00% | 304,613 |
| Mar 18, 2026 | 21.70 | 21.85 | 20.85 | 21.00 | 21.00 | -3.23% | 136,815 |
| Mar 17, 2026 | 21.50 | 22.75 | 20.80 | 21.70 | 21.70 | 1.17% | 343,794 |
| Mar 16, 2026 | 19.50 | 22.40 | 19.40 | 21.45 | 21.45 | 10.00% | 424,467 |
| Mar 13, 2026 | 20.20 | 20.20 | 19.45 | 19.50 | 19.50 | -3.47% | 176,424 |
| Mar 12, 2026 | 20.90 | 20.90 | 19.85 | 20.20 | 20.20 | -4.27% | 489,619 |
| Mar 11, 2026 | 21.00 | 21.95 | 20.90 | 21.10 | 21.10 | 0.48% | 277,163 |
| Mar 10, 2026 | 21.15 | 21.95 | 21.00 | 21.00 | 21.00 | -1.87% | 67,483 |
| Mar 9, 2026 | 22.70 | 22.70 | 20.60 | 21.40 | 21.40 | -5.73% | 202,685 |
| 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 |