Long Time Technology Co., Ltd.(TW:6555)
NT$11.45-0.25 (-2.14%)
TW:6555
Long Time Technology Co., Ltd. historical prices
NT$11.45
At close:-0.25 (-2.14%)
Long Time Technology Co., Ltd. (6555) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.80 | 11.80 | 11.30 | 11.45 | 11.45 | -2.14% | 19,068 | 0.26 |
| Nov 10, 2026 | 11.60 | 11.75 | 11.30 | 11.70 | 11.70 | +5.41% | 16,256 | 0.22 |
| Nov 09, 2026 | 11.55 | 11.85 | 11.50 | 11.80 | 11.80 | +6.31% | 76,002 | 1.04 |
| Nov 06, 2026 | 11.30 | 11.35 | 10.40 | 11.10 | 11.10 | -1.77% | 162,235 | 2.25 |
| Nov 05, 2026 | 11.85 | 11.95 | 11.25 | 11.30 | 11.30 | -4.64% | 82,418 | 1.13 |
| Nov 04, 2026 | 11.95 | 12.40 | 11.80 | 11.85 | 11.85 | -0.84% | 106,648 | 1.46 |
| Nov 03, 2026 | 12.75 | 12.75 | 11.95 | 11.95 | 11.95 | -5.91% | 102,984 | 1.44 |
| Nov 02, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | +1.60% | 13,101 | 0.18 |
| Oct 30, 2026 | 12.95 | 13.05 | 12.40 | 12.50 | 12.50 | -3.85% | 16,402 | 0.23 |
| Oct 29, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | -0.38% | 27,739 | 0.38 |
| Oct 28, 2026 | 13.25 | 13.25 | 12.50 | 13.05 | 13.05 | -0.76% | 112,972 | 1.57 |
| Oct 27, 2026 | 13.20 | 13.20 | 12.95 | 13.15 | 13.15 | +1.15% | 24,055 | 0.33 |
| Oct 26, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.15 | 13.20 | 12.90 | 13.00 | 13.00 | -3.35% | 82,842 | 1.05 |
| Oct 21, 2026 | 13.25 | 13.50 | 13.15 | 13.45 | 13.45 | 0.00% | 9,145 | 0.12 |
| Oct 20, 2026 | 13.80 | 13.80 | 13.30 | 13.45 | 13.45 | -0.37% | 17,102 | 0.21 |
| Oct 19, 2026 | 13.55 | 13.55 | 13.10 | 13.50 | 13.50 | -2.17% | 14,024 | 0.17 |
| Oct 16, 2026 | 13.20 | 13.85 | 13.05 | 13.80 | 13.80 | +6.56% | 59,612 | 0.71 |
| Oct 15, 2026 | 12.95 | 13.25 | 12.95 | 12.95 | 12.95 | -0.38% | 47,060 | 0.55 |
| Oct 14, 2026 | 13.20 | 13.45 | 12.95 | 13.00 | 13.00 | -3.35% | 50,400 | 0.56 |
| Oct 13, 2026 | 13.45 | 13.45 | 13.25 | 13.45 | 13.45 | +0.37% | 19,801 | 0.21 |
| Oct 12, 2026 | 13.50 | 13.85 | 13.20 | 13.40 | 13.40 | -0.37% | 65,132 | 0.68 |
| Oct 09, 2026 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | +2.28% | 30,040 | 0.29 |
| Oct 07, 2026 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | +0.38% | 23,224 | 0.22 |
| Oct 06, 2026 | 13.25 | 13.55 | 13.00 | 13.10 | 13.10 | 0.00% | 52,246 | 0.51 |
| Oct 05, 2026 | 13.25 | 13.65 | 12.85 | 13.10 | 13.10 | -1.13% | 194,144 | 1.92 |
| Oct 02, 2026 | 12.95 | 13.25 | 12.90 | 13.25 | 13.25 | +1.92% | 87,960 | 0.88 |
| Oct 01, 2026 | 12.75 | 13.30 | 12.75 | 13.00 | 13.00 | -1.89% | 78,778 | 0.79 |
| Sep 30, 2026 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | +9.96% | 123,454 | 1.24 |
| Sep 29, 2026 | 12.30 | 12.40 | 11.95 | 12.05 | 12.05 | +0.42% | 142,200 | 1.44 |
| Sep 28, 2026 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.10 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 164,064 | 1.64 |
| Sep 23, 2026 | 12.30 | 12.80 | 12.00 | 12.20 | 12.20 | -0.41% | 278,175 | 2.88 |
| Sep 22, 2026 | 13.25 | 13.40 | 12.20 | 12.25 | 12.25 | -9.93% | 720,834 | 8.28 |
| Sep 21, 2026 | 13.50 | 13.95 | 13.15 | 13.60 | 13.60 | -3.20% | 231,857 | 2.76 |
| Sep 18, 2026 | 13.65 | 14.05 | 13.60 | 14.05 | 14.05 | -0.35% | 53,221 | 0.62 |
| Sep 17, 2026 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | +1.81% | 39,001 | 0.44 |
| Sep 16, 2026 | 13.30 | 13.85 | 13.25 | 13.85 | 13.85 | +4.14% | 35,239 | 0.40 |
| Sep 15, 2026 | 13.70 | 13.95 | 13.25 | 13.30 | 13.30 | -6.99% | 27,236 | 0.31 |
| Sep 14, 2026 | 14.00 | 14.30 | 13.00 | 14.30 | 14.30 | +2.14% | 95,880 | 1.08 |
| Sep 11, 2026 | 14.90 | 15.00 | 13.80 | 14.00 | 14.00 | -8.20% | 191,992 | 2.15 |
| Sep 10, 2026 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | 0.00% | 30,801 | 0.34 |
| Sep 09, 2026 | 15.15 | 15.25 | 14.95 | 15.25 | 15.25 | +0.66% | 34,025 | 0.36 |
| Sep 08, 2026 | 14.55 | 15.15 | 14.45 | 15.15 | 15.15 | +2.71% | 8,322 | 0.08 |
| Sep 07, 2026 | 14.55 | 14.80 | 14.20 | 14.75 | 14.75 | +1.37% | 50,940 | 0.51 |
| Sep 04, 2026 | 14.10 | 14.55 | 14.05 | 14.55 | 14.55 | +2.46% | 40,830 | 0.41 |
| Sep 03, 2026 | 14.15 | 14.55 | 14.10 | 14.20 | 14.20 | -2.74% | 36,339 | 0.36 |
