Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.30 (2.11%)
Sep 4, 2026, 1:55 PM CST
Long Time Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.15 | 14.55 | 14.10 | 16.15 | 16.15 | 10.62% | 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 |
| Aug 5, 2026 | 15.50 | 15.75 | 15.30 | 15.30 | 15.30 | -3.16% | 39,224 |
| Aug 4, 2026 | 15.55 | 15.80 | 15.20 | 15.80 | 15.80 | 3.27% | 52,940 |
| Aug 3, 2026 | 15.25 | 15.80 | 15.20 | 15.30 | 15.30 | -0.33% | 11,160 |
| Jul 31, 2026 | 15.05 | 15.75 | 15.00 | 15.35 | 15.35 | 5.86% | 78,260 |
| Jul 30, 2026 | 14.40 | 15.05 | 14.40 | 14.50 | 14.50 | 0.69% | 56,241 |
| Jul 29, 2026 | 16.70 | 16.70 | 14.30 | 14.40 | 14.40 | -10.84% | 434,750 |
| Jul 28, 2026 | 16.75 | 16.75 | 16.05 | 16.15 | 16.15 | -4.44% | 41,005 |
| Jul 27, 2026 | 16.90 | 16.95 | 16.80 | 16.90 | 16.90 | -0.59% | 20,650 |
| Jul 24, 2026 | 17.00 | 17.45 | 16.95 | 17.00 | 17.00 | -3.13% | 14,700 |
| Jul 23, 2026 | 18.70 | 18.70 | 17.00 | 17.55 | 17.55 | -7.39% | 137,751 |
| Jul 22, 2026 | 15.65 | 19.05 | 15.65 | 18.95 | 18.95 | 21.47% | 253,673 |
| Jul 21, 2026 | 15.55 | 16.05 | 15.50 | 15.60 | 15.60 | -2.50% | 45,122 |
| Jul 20, 2026 | 15.80 | 16.10 | 15.50 | 16.00 | 16.00 | 1.27% | 113,953 |
| Jul 17, 2026 | 16.90 | 17.00 | 15.55 | 15.80 | 15.80 | -4.24% | 292,318 |
| Jul 16, 2026 | 17.10 | 17.20 | 16.40 | 16.50 | 16.50 | -4.35% | 348,800 |
| Jul 15, 2026 | 17.65 | 17.65 | 16.95 | 17.25 | 17.25 | -1.43% | 126,976 |
| Jul 14, 2026 | 18.35 | 18.35 | 16.95 | 17.50 | 17.50 | -5.41% | 365,382 |
| Jul 13, 2026 | 18.90 | 18.95 | 18.10 | 18.50 | 18.50 | -2.12% | 204,792 |
| Jul 9, 2026 | 19.25 | 19.25 | 18.85 | 18.90 | 18.90 | -0.79% | 21,421 |
| Jul 8, 2026 | 19.40 | 19.40 | 18.85 | 19.05 | 19.05 | -1.30% | 44,601 |
| Jul 7, 2026 | 19.55 | 19.55 | 18.90 | 19.30 | 19.30 | - | 48,463 |
| Jul 6, 2026 | 19.25 | 19.30 | 18.80 | 19.30 | 19.30 | 0.26% | 80,055 |
| Jul 3, 2026 | 19.10 | 19.30 | 18.90 | 19.25 | 19.25 | 0.79% | 71,557 |
| Jul 2, 2026 | 19.00 | 19.10 | 18.75 | 19.10 | 19.10 | -3.05% | 96,418 |
| Jul 1, 2026 | 19.80 | 19.80 | 18.90 | 19.70 | 19.70 | 2.34% | 127,516 |
| Jun 30, 2026 | 19.40 | 19.85 | 19.20 | 19.25 | 19.25 | -1.03% | 32,152 |
| Jun 29, 2026 | 19.00 | 19.45 | 18.90 | 19.45 | 19.45 | 2.37% | 92,961 |
| Jun 26, 2026 | 19.05 | 19.40 | 18.95 | 19.00 | 19.00 | -0.26% | 53,441 |
| Jun 25, 2026 | 19.90 | 19.90 | 19.05 | 19.05 | 19.05 | -4.03% | 120,605 |