Lungteh Shipbuilding Co. Ltd.(TW:6753)
NT$106.50-3.50 (-3.18%)
TW:6753
Lungteh Shipbuilding Co. Ltd. historical prices
NT$106.50
At close:-3.50 (-3.18%)
Lungteh Shipbuilding Co. Ltd. (6753) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.50 | 107.50 | 103.50 | 106.50 | 106.50 | -3.18% | 704,265 | 0.77 |
| Nov 10, 2026 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | +5.77% | 758,309 | 0.82 |
| Nov 09, 2026 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | +9.62% | 501,039 | 0.53 |
| Nov 06, 2026 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | -3.26% | 2,042,246 | 2.16 |
| Nov 05, 2026 | 112.00 | 114.00 | 107.50 | 107.50 | 107.50 | -4.87% | 533,072 | 0.54 |
| Nov 04, 2026 | 113.50 | 114.00 | 107.50 | 113.00 | 113.00 | +0.89% | 1,141,496 | 1.15 |
| Nov 03, 2026 | 116.50 | 116.50 | 111.50 | 112.00 | 112.00 | -4.68% | 775,610 | 0.78 |
| Nov 02, 2026 | 119.00 | 119.00 | 115.00 | 117.50 | 117.50 | -1.26% | 665,841 | 0.66 |
| Oct 30, 2026 | 122.00 | 122.50 | 118.00 | 119.00 | 119.00 | -0.83% | 452,778 | 0.44 |
| Oct 29, 2026 | 122.50 | 123.00 | 119.50 | 120.00 | 120.00 | -1.23% | 243,307 | 0.24 |
| Oct 28, 2026 | 121.50 | 121.50 | 119.50 | 121.50 | 121.50 | +1.67% | 169,268 | 0.16 |
| Oct 27, 2026 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | -0.42% | 380,046 | 0.36 |
| Oct 26, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 309,449 | 0.26 |
| Oct 21, 2026 | 123.50 | 124.00 | 121.00 | 121.50 | 121.50 | -0.82% | 386,821 | 0.32 |
| Oct 20, 2026 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | +0.82% | 231,388 | 0.18 |
| Oct 19, 2026 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | -0.41% | 274,904 | 0.20 |
| Oct 16, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 0.00% | 283,727 | 0.19 |
| Oct 15, 2026 | 125.50 | 125.50 | 121.50 | 122.00 | 122.00 | -3.17% | 844,048 | 0.56 |
| Oct 14, 2026 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | 0.00% | 395,764 | 0.25 |
| Oct 13, 2026 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -0.40% | 509,891 | 0.32 |
| Oct 12, 2026 | 126.50 | 127.50 | 124.00 | 126.50 | 126.50 | -3.44% | 907,272 | 0.55 |
| Oct 09, 2026 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | 0.00% | 247,574 | 0.13 |
| Oct 07, 2026 | 131.00 | 132.50 | 131.00 | 131.00 | 131.00 | 0.00% | 184,022 | 0.09 |
| Oct 06, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.00% | 224,345 | 0.11 |
| Oct 05, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 412,401 | 0.19 |
| Oct 02, 2026 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 0.00% | 233,147 | 0.11 |
| Oct 01, 2026 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | -0.37% | 251,815 | 0.10 |
| Sep 30, 2026 | 133.00 | 134.50 | 132.50 | 133.50 | 133.50 | +0.75% | 299,764 | 0.12 |
| Sep 29, 2026 | 132.50 | 134.50 | 132.00 | 132.50 | 132.50 | 0.00% | 206,011 | 0.08 |
| Sep 28, 2026 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 131.50 | 133.50 | 130.50 | 132.50 | 132.50 | +0.76% | 248,283 | 0.09 |
| Sep 23, 2026 | 134.00 | 134.50 | 130.50 | 131.50 | 131.50 | -1.50% | 672,372 | 0.24 |
| Sep 22, 2026 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 0.00% | 196,062 | 0.07 |
| Sep 21, 2026 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | -0.74% | 325,183 | 0.12 |
| Sep 18, 2026 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | +1.13% | 256,096 | 0.09 |
| Sep 17, 2026 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | +0.38% | 367,785 | 0.13 |
| Sep 16, 2026 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | +1.92% | 281,970 | 0.10 |
| Sep 15, 2026 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | -2.26% | 451,999 | 0.16 |
| Sep 14, 2026 | 133.00 | 135.50 | 132.00 | 133.00 | 133.00 | -0.75% | 450,184 | 0.16 |
| Sep 11, 2026 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.11% | 1,292,433 | 0.45 |
| Sep 10, 2026 | 135.00 | 135.50 | 131.50 | 135.50 | 135.50 | +0.37% | 822,749 | 0.29 |
| Sep 09, 2026 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | +0.37% | 383,902 | 0.14 |
| Sep 08, 2026 | 137.50 | 138.00 | 134.00 | 134.50 | 134.50 | -2.18% | 741,569 | 0.26 |
| Sep 07, 2026 | 138.00 | 139.00 | 136.00 | 137.50 | 137.50 | 0.00% | 451,820 | 0.16 |
| Sep 04, 2026 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | +0.36% | 844,400 | 0.30 |
| Sep 03, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 859,903 | 0.30 |
