L&K Engineering Co. Ltd.(TW:6139)
NT$603.00+15.00 (+12.71%)
TW:6139
L&K Engineering Co. Ltd. historical prices
NT$603.00
At close:+15.00 (+12.71%)
L&K Engineering Co. Ltd. (6139) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 600.00 | 629.00 | 583.00 | 603.00 | 603.00 | +12.71% | 3,190,975 | 1.47 |
| Nov 09, 2026 | 568.00 | 588.00 | 560.00 | 588.00 | 588.00 | +9.91% | 1,531,459 | 0.70 |
| Nov 06, 2026 | 511.00 | 548.00 | 511.00 | 535.00 | 535.00 | -5.64% | 3,965,607 | 1.82 |
| Nov 05, 2026 | 593.00 | 604.00 | 564.00 | 567.00 | 567.00 | -6.90% | 2,330,417 | 1.06 |
| Nov 04, 2026 | 629.00 | 643.00 | 576.00 | 609.00 | 609.00 | +0.16% | 3,448,660 | 1.56 |
| Nov 03, 2026 | 629.00 | 643.00 | 599.00 | 608.00 | 608.00 | -4.55% | 2,356,437 | 1.05 |
| Nov 02, 2026 | 620.00 | 654.00 | 620.00 | 637.00 | 637.00 | +0.16% | 1,171,083 | 0.52 |
| Oct 30, 2026 | 647.00 | 647.00 | 623.00 | 636.00 | 636.00 | -4.36% | 1,630,044 | 0.71 |
| Oct 29, 2026 | 673.00 | 674.00 | 657.00 | 665.00 | 665.00 | -1.19% | 907,545 | 0.38 |
| Oct 28, 2026 | 669.00 | 675.00 | 665.00 | 673.00 | 673.00 | +3.22% | 943,243 | 0.39 |
| Oct 27, 2026 | 647.00 | 663.00 | 642.00 | 652.00 | 652.00 | +1.88% | 1,953,320 | 0.80 |
| Oct 26, 2026 | 640.00 | 668.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 640.00 | 668.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 662.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.88% | 1,538,331 | 0.55 |
| Oct 21, 2026 | 669.00 | 669.00 | 656.00 | 659.00 | 659.00 | +2.01% | 1,524,976 | 0.52 |
| Oct 20, 2026 | 661.00 | 672.00 | 645.00 | 646.00 | 646.00 | -2.56% | 1,722,039 | 0.58 |
| Oct 19, 2026 | 656.00 | 669.00 | 649.00 | 663.00 | 663.00 | -2.07% | 1,554,242 | 0.52 |
| Oct 16, 2026 | 693.00 | 695.00 | 676.00 | 677.00 | 677.00 | -1.88% | 2,877,177 | 0.96 |
| Oct 15, 2026 | 699.00 | 699.00 | 681.00 | 690.00 | 690.00 | -4.17% | 3,762,212 | 1.26 |
| Oct 14, 2026 | 728.00 | 728.00 | 715.00 | 720.00 | 720.00 | +0.28% | 2,072,270 | 0.69 |
| Oct 13, 2026 | 740.00 | 745.00 | 712.00 | 718.00 | 718.00 | -4.27% | 3,071,671 | 1.01 |
| Oct 12, 2026 | 766.00 | 772.00 | 743.00 | 750.00 | 750.00 | -3.60% | 3,112,928 | 1.02 |
| Oct 09, 2026 | 778.00 | 787.00 | 770.00 | 778.00 | 778.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 787.00 | 787.00 | 770.00 | 778.00 | 778.00 | -1.14% | 1,729,400 | 0.55 |
| Oct 07, 2026 | 788.00 | 795.00 | 780.00 | 787.00 | 787.00 | -1.01% | 2,624,441 | 0.85 |
| Oct 06, 2026 | 797.00 | 805.00 | 784.00 | 795.00 | 795.00 | +0.63% | 3,037,107 | 0.98 |
| Oct 05, 2026 | 795.00 | 803.00 | 781.00 | 790.00 | 790.00 | +1.94% | 3,971,097 | 1.28 |
| Oct 02, 2026 | 762.00 | 776.00 | 754.00 | 775.00 | 775.00 | +2.11% | 3,304,534 | 1.06 |
| Oct 01, 2026 | 761.00 | 768.00 | 750.00 | 759.00 | 759.00 | +0.40% | 3,014,465 | 0.96 |
| Sep 30, 2026 | 741.00 | 762.00 | 740.00 | 756.00 | 756.00 | +3.28% | 3,371,103 | 1.06 |
| Sep 29, 2026 | 753.00 | 759.00 | 726.00 | 732.00 | 732.00 | -2.79% | 3,500,385 | 1.09 |
| Sep 28, 2026 | 753.00 | 755.00 | 725.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 753.00 | 755.00 | 725.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 733.00 | 755.00 | 725.00 | 753.00 | 753.00 | +2.31% | 3,399,157 | 0.96 |
| Sep 23, 2026 | 725.00 | 750.00 | 720.00 | 736.00 | 736.00 | +2.94% | 3,750,210 | 1.03 |
| Sep 22, 2026 | 729.00 | 731.00 | 715.00 | 715.00 | 715.00 | -0.42% | 1,640,135 | 0.44 |
| Sep 21, 2026 | 740.00 | 745.00 | 717.00 | 718.00 | 718.00 | -2.05% | 1,725,029 | 0.46 |
| Sep 18, 2026 | 706.00 | 734.00 | 706.00 | 733.00 | 733.00 | +5.32% | 3,698,815 | 0.99 |
| Sep 17, 2026 | 711.00 | 722.00 | 696.00 | 696.00 | 696.00 | -1.56% | 2,152,163 | 0.57 |
| Sep 16, 2026 | 713.00 | 722.00 | 707.00 | 707.00 | 707.00 | -0.84% | 1,697,549 | 0.45 |
| Sep 15, 2026 | 701.00 | 726.00 | 701.00 | 713.00 | 713.00 | +1.42% | 2,055,878 | 0.55 |
| Sep 14, 2026 | 704.00 | 717.00 | 695.00 | 703.00 | 703.00 | -0.85% | 1,351,218 | 0.36 |
| Sep 11, 2026 | 742.00 | 744.00 | 709.00 | 709.00 | 709.00 | -5.84% | 3,092,463 | 0.79 |
| Sep 10, 2026 | 748.00 | 759.00 | 735.00 | 753.00 | 753.00 | +0.40% | 1,324,647 | 0.33 |
| Sep 09, 2026 | 748.00 | 762.00 | 746.00 | 750.00 | 750.00 | +1.08% | 1,607,925 | 0.40 |
| Sep 08, 2026 | 744.00 | 753.00 | 739.00 | 742.00 | 742.00 | +0.41% | 1,159,350 | 0.28 |
| Sep 07, 2026 | 740.00 | 745.00 | 734.00 | 739.00 | 739.00 | +0.41% | 1,612,698 | 0.39 |
| Sep 04, 2026 | 722.00 | 745.00 | 703.00 | 736.00 | 736.00 | +3.37% | 2,366,253 | 0.56 |
| Sep 03, 2026 | 725.00 | 741.00 | 711.00 | 712.00 | 712.00 | -1.25% | 2,059,979 | 0.48 |
| Sep 02, 2026 | 755.00 | 767.00 | 718.00 | 721.00 | 721.00 | -3.48% | 4,516,304 | 1.04 |
