TL Engineering Co., Ltd. (XKON:413300)
2,700.00
0.00 (0.00%)
At close: Oct 28, 2025
TL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,700.00 | 2,700.00 | 2,295.00 | 2,295.00 | 2,295.00 | -15.00% | 61 |
| Oct 27, 2025 | 2,950.00 | 2,950.00 | 2,255.00 | 2,700.00 | 2,700.00 | 1.89% | 383 |
| Oct 24, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.38% | 1 |
| Oct 23, 2025 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 14.16% | 1 |
| Oct 22, 2025 | 2,775.00 | 2,775.00 | 2,110.00 | 2,330.00 | 2,330.00 | -6.05% | 54 |
| Oct 21, 2025 | 2,780.00 | 2,780.00 | 2,120.00 | 2,480.00 | 2,480.00 | -0.40% | 45 |
| Oct 20, 2025 | 2,970.00 | 2,970.00 | 2,295.00 | 2,490.00 | 2,490.00 | -7.78% | 7 |
| Oct 17, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 8.00% | 1 |
| Oct 16, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1.01% | 1 |
| Oct 15, 2025 | 2,950.00 | 2,950.00 | 2,210.00 | 2,475.00 | 2,475.00 | -4.62% | 104 |
| Oct 14, 2025 | 2,900.00 | 2,900.00 | 2,295.00 | 2,595.00 | 2,595.00 | -3.71% | 129 |
| Oct 13, 2025 | 2,975.00 | 2,975.00 | 2,205.00 | 2,695.00 | 2,695.00 | 4.05% | 62 |
| Oct 10, 2025 | 2,780.00 | 2,780.00 | 2,255.00 | 2,590.00 | 2,590.00 | 1.77% | 32 |
| Oct 2, 2025 | 2,680.00 | 2,680.00 | 2,180.00 | 2,545.00 | 2,545.00 | -0.59% | 127 |
| Oct 1, 2025 | 2,295.00 | 2,885.00 | 2,295.00 | 2,560.00 | 2,560.00 | -5.01% | 17 |
| Sep 30, 2025 | 2,785.00 | 2,785.00 | 2,120.00 | 2,695.00 | 2,695.00 | 8.23% | 137 |
| Sep 29, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1.01% | 1 |
| Sep 26, 2025 | 2,990.00 | 2,990.00 | 2,275.00 | 2,465.00 | 2,465.00 | -7.68% | 983 |
| Sep 25, 2025 | 2,790.00 | 2,790.00 | 2,115.00 | 2,670.00 | 2,670.00 | 7.44% | 38 |
| Sep 24, 2025 | 2,500.00 | 2,500.00 | 1,945.00 | 2,485.00 | 2,485.00 | 8.75% | 248 |
| Sep 23, 2025 | 2,290.00 | 2,290.00 | 1,745.00 | 2,285.00 | 2,285.00 | 11.46% | 2,414 |
| Sep 22, 2025 | 2,485.00 | 2,485.00 | 1,920.00 | 2,050.00 | 2,050.00 | -9.09% | 106 |
| Sep 19, 2025 | 2,480.00 | 2,480.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2.50% | 2 |
| Sep 18, 2025 | 2,570.00 | 2,570.00 | 2,200.00 | 2,200.00 | 2,200.00 | -14.89% | 225 |
| Sep 17, 2025 | 3,000.00 | 3,000.00 | 2,380.00 | 2,585.00 | 2,585.00 | -7.68% | 1,158 |
| Sep 16, 2025 | 2,295.00 | 2,980.00 | 2,295.00 | 2,800.00 | 2,800.00 | 3.70% | 13 |
| Sep 15, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 6.09% | 1 |
| Sep 12, 2025 | 2,795.00 | 2,795.00 | 2,300.00 | 2,545.00 | 2,545.00 | -5.74% | 616 |
| Sep 11, 2025 | 2,990.00 | 3,050.00 | 2,460.00 | 2,700.00 | 2,700.00 | -6.57% | 601 |
| Sep 10, 2025 | 3,040.00 | 3,040.00 | 2,290.00 | 2,890.00 | 2,890.00 | 7.43% | 677 |
| Sep 9, 2025 | 2,790.00 | 2,790.00 | 2,350.00 | 2,690.00 | 2,690.00 | -2.54% | 10 |
| Sep 8, 2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 15.00% | 1 |
| Sep 5, 2025 | 2,485.00 | 2,490.00 | 1,845.00 | 2,400.00 | 2,400.00 | 10.60% | 880 |
| Sep 4, 2025 | 2,850.00 | 2,850.00 | 2,165.00 | 2,170.00 | 2,170.00 | -14.73% | 332 |
| Sep 3, 2025 | 2,685.00 | 2,685.00 | 2,165.00 | 2,545.00 | 2,545.00 | - | 115 |
| Sep 2, 2025 | 2,920.00 | 2,920.00 | 2,545.00 | 2,545.00 | 2,545.00 | -0.20% | 2 |
| Sep 1, 2025 | 2,780.00 | 2,780.00 | 2,545.00 | 2,550.00 | 2,550.00 | -5.56% | 103 |
| Aug 29, 2025 | 3,150.00 | 3,150.00 | 2,620.00 | 2,700.00 | 2,700.00 | -1.46% | 101 |
| Aug 28, 2025 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 6.82% | 1 |
| Aug 27, 2025 | 2,890.00 | 2,890.00 | 2,425.00 | 2,565.00 | 2,565.00 | -10.00% | 16 |
| Aug 26, 2025 | 2,790.00 | 2,850.00 | 2,790.00 | 2,850.00 | 2,850.00 | 14.46% | 2 |
| Aug 25, 2025 | 2,920.00 | 2,920.00 | 2,490.00 | 2,490.00 | 2,490.00 | -1.97% | 5 |
| Aug 22, 2025 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 1.60% | 2 |
| Aug 21, 2025 | 2,750.00 | 2,785.00 | 2,075.00 | 2,500.00 | 2,500.00 | 2.46% | 13 |
| Aug 20, 2025 | 3,000.00 | 3,000.00 | 2,270.00 | 2,440.00 | 2,440.00 | -8.61% | 58 |
| Aug 19, 2025 | 2,990.00 | 2,990.00 | 2,500.00 | 2,670.00 | 2,670.00 | -4.64% | 108 |
| Aug 18, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5.46% | 3 |
| Aug 14, 2025 | 2,695.00 | 2,695.00 | 2,655.00 | 2,655.00 | 2,655.00 | 4.12% | 23 |
| Aug 13, 2025 | 2,790.00 | 2,790.00 | 2,120.00 | 2,550.00 | 2,550.00 | 2.41% | 82 |
| Aug 12, 2025 | 2,985.00 | 2,985.00 | 2,270.00 | 2,490.00 | 2,490.00 | -6.74% | 899 |