Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan · Delayed Price · Currency is TWD 12.05
+0.05 (0.42%)
Sep 29, 2026, 12:10 PM CST
Long Time Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |