L&K Engineering Co. Ltd. 6139
TWSE · Taiwan · Industrial Services
TWD 759.00+3.00 (+0.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 759.00 | +0.40% | TWD 761.00 | TWD 768.00 | TWD 750.00 | 2.80M |
| 2026-09-30 | TWD 756.00 | +3.28% | TWD 741.00 | TWD 762.00 | TWD 740.00 | 3.17M |
| 2026-09-29 | TWD 732.00 | -2.79% | TWD 753.00 | TWD 759.00 | TWD 726.00 | 3.30M |
| 2026-09-24 | TWD 753.00 | +2.31% | TWD 733.00 | TWD 755.00 | TWD 725.00 | 3.21M |
| 2026-09-23 | TWD 736.00 | +2.94% | TWD 725.00 | TWD 750.00 | TWD 720.00 | 3.55M |
| 2026-09-22 | TWD 715.00 | -0.42% | TWD 729.00 | TWD 731.00 | TWD 715.00 | 1.52M |
| 2026-09-21 | TWD 718.00 | -2.05% | TWD 740.00 | TWD 745.00 | TWD 717.00 | 1.62M |
| 2026-09-18 | TWD 733.00 | +5.32% | TWD 706.00 | TWD 734.00 | TWD 706.00 | 3.58M |
| 2026-09-17 | TWD 696.00 | -1.56% | TWD 711.00 | TWD 722.00 | TWD 696.00 | 2.01M |
| 2026-09-16 | TWD 707.00 | -0.84% | TWD 713.00 | TWD 722.00 | TWD 707.00 | 1.60M |
| 2026-09-15 | TWD 713.00 | +1.42% | TWD 701.00 | TWD 726.00 | TWD 701.00 | 2.00M |
| 2026-09-14 | TWD 703.00 | -0.85% | TWD 704.00 | TWD 717.00 | TWD 695.00 | 1.26M |
| 2026-09-11 | TWD 709.00 | -5.84% | TWD 742.00 | TWD 744.00 | TWD 709.00 | 2.79M |
| 2026-09-10 | TWD 753.00 | +0.40% | TWD 748.00 | TWD 759.00 | TWD 735.00 | 1.26M |
| 2026-09-09 | TWD 750.00 | +1.08% | TWD 748.00 | TWD 762.00 | TWD 746.00 | 1.52M |
| 2026-09-08 | TWD 742.00 | +0.41% | TWD 744.00 | TWD 753.00 | TWD 739.00 | 1.09M |
| 2026-09-07 | TWD 739.00 | +0.41% | TWD 740.00 | TWD 745.00 | TWD 734.00 | 1.52M |
| 2026-09-04 | TWD 736.00 | +3.37% | TWD 722.00 | TWD 745.00 | TWD 703.00 | 2.23M |
| 2026-09-03 | TWD 712.00 | -1.25% | TWD 725.00 | TWD 741.00 | TWD 711.00 | 1.92M |
| 2026-09-02 | TWD 721.00 | -6.36% | TWD 755.00 | TWD 767.00 | TWD 718.00 | 4.14M |
| 2026-09-01 | TWD 770.00 | +1.99% | TWD 757.00 | TWD 780.00 | TWD 757.00 | 1.87M |
| 2026-08-31 | TWD 755.00 | -2.58% | TWD 768.00 | TWD 768.00 | TWD 737.00 | 2.80M |
| 2026-08-28 | TWD 775.00 | -1.15% | TWD 788.00 | TWD 792.00 | TWD 772.00 | 2.44M |
| 2026-08-27 | TWD 784.00 | -2.00% | TWD 806.00 | TWD 814.00 | TWD 784.00 | 2.92M |
| 2026-08-26 | TWD 800.00 | +4.17% | TWD 770.00 | TWD 801.00 | TWD 768.00 | 2.24M |
| 2026-08-25 | TWD 768.00 | +1.32% | TWD 759.00 | TWD 769.00 | TWD 738.00 | 1.58M |
| 2026-08-24 | TWD 758.00 | -0.52% | TWD 763.00 | TWD 779.00 | TWD 757.00 | 1.08M |
| 2026-08-21 | TWD 762.00 | -0.52% | TWD 763.00 | TWD 766.00 | TWD 755.00 | 833.39K |
| 2026-08-20 | TWD 766.00 | 0.00% | TWD 778.00 | TWD 781.00 | TWD 753.00 | 2.01M |
| 2026-08-19 | TWD 766.00 | -2.05% | TWD 770.00 | TWD 794.00 | TWD 763.00 | 2.34M |
| 2026-08-18 | TWD 782.00 | -3.10% | TWD 815.00 | TWD 816.00 | TWD 780.00 | 2.51M |
| 2026-08-17 | TWD 807.00 | +1.13% | TWD 803.00 | TWD 815.00 | TWD 794.00 | 1.68M |
| 2026-08-14 | TWD 798.00 | -0.87% | TWD 815.00 | TWD 820.00 | TWD 792.00 | 2.42M |
| 2026-08-13 | TWD 805.00 | -0.74% | TWD 824.00 | TWD 831.00 | TWD 805.00 | 2.71M |
| 2026-08-12 | TWD 811.00 | -0.12% | TWD 824.00 | TWD 837.00 | TWD 808.00 | 2.95M |
| 2026-08-11 | TWD 812.00 | +0.50% | TWD 810.00 | TWD 827.00 | TWD 785.00 | 3.31M |
| 2026-08-10 | TWD 808.00 | +0.75% | TWD 822.00 | TWD 835.00 | TWD 793.00 | 4.05M |
| 2026-08-07 | TWD 802.00 | -4.07% | TWD 821.00 | TWD 838.00 | TWD 800.00 | 3.41M |
| 2026-08-06 | TWD 836.00 | +4.50% | TWD 798.00 | TWD 840.00 | TWD 776.00 | 4.05M |
| 2026-08-05 | TWD 800.00 | +1.78% | TWD 811.00 | TWD 830.00 | TWD 800.00 | 2.94M |
| 2026-08-04 | TWD 786.00 | +2.75% | TWD 763.00 | TWD 792.00 | TWD 754.00 | 4.06M |
| 2026-08-03 | TWD 765.00 | +8.20% | TWD 707.00 | TWD 777.00 | TWD 702.00 | 5.18M |
| 2026-07-31 | TWD 707.00 | +9.95% | TWD 702.00 | TWD 707.00 | TWD 690.00 | 2.48M |
| 2026-07-30 | TWD 643.00 | -4.17% | TWD 655.00 | TWD 698.00 | TWD 633.00 | 4.82M |
| 2026-07-29 | TWD 671.00 | -4.69% | TWD 706.00 | TWD 730.00 | TWD 641.00 | 7.54M |
| 2026-07-28 | TWD 704.00 | -7.61% | TWD 730.00 | TWD 739.00 | TWD 703.00 | 5.05M |
| 2026-07-27 | TWD 762.00 | -9.29% | TWD 836.00 | TWD 848.00 | TWD 756.00 | 9.73M |
| 2026-07-24 | TWD 840.00 | -2.10% | TWD 900.00 | TWD 912.00 | TWD 827.00 | 10.88M |
| 2026-07-23 | TWD 858.00 | +1.66% | TWD 854.00 | TWD 864.00 | TWD 834.00 | 2.60M |
| 2026-07-22 | TWD 844.00 | +3.56% | TWD 844.00 | TWD 866.00 | TWD 832.00 | 2.88M |
| 2026-07-21 | TWD 815.00 | +5.16% | TWD 788.00 | TWD 815.00 | TWD 784.00 | 2.48M |
| 2026-07-20 | TWD 775.00 | -3.00% | TWD 799.00 | TWD 805.00 | TWD 749.00 | 3.46M |
| 2026-07-17 | TWD 799.00 | -7.95% | TWD 832.00 | TWD 863.00 | TWD 794.00 | 4.65M |
| 2026-07-16 | TWD 868.00 | -3.02% | TWD 878.00 | TWD 886.00 | TWD 838.00 | 3.77M |
| 2026-07-15 | TWD 895.00 | +7.31% | TWD 860.00 | TWD 896.00 | TWD 848.00 | 3.69M |
| 2026-07-14 | TWD 834.00 | -5.55% | TWD 871.00 | TWD 886.00 | TWD 804.00 | 4.49M |
| 2026-07-13 | TWD 883.00 | +0.91% | TWD 894.00 | TWD 900.00 | TWD 869.00 | 2.71M |
| 2026-07-10 | TWD 875.00 | 0.00% | TWD 875.00 | TWD 875.00 | TWD 875.00 | 0 |
| 2026-07-09 | TWD 875.00 | +1.04% | TWD 869.00 | TWD 906.00 | TWD 860.00 | 3.20M |
| 2026-07-08 | TWD 866.00 | -1.93% | TWD 891.00 | TWD 905.00 | TWD 853.00 | 3.63M |
| 2026-07-07 | TWD 883.00 | -5.26% | TWD 936.00 | TWD 948.00 | TWD 879.00 | 4.39M |
| 2026-07-06 | TWD 932.00 | -1.69% | TWD 960.00 | TWD 960.00 | TWD 928.00 | 3.66M |
| 2026-07-03 | TWD 948.00 | +0.96% | TWD 929.00 | TWD 987.00 | TWD 928.00 | 6.21M |
| 2026-07-02 | TWD 939.00 | +2.96% | TWD 906.00 | TWD 953.00 | TWD 891.00 | 4.47M |
| 2026-07-01 | TWD 912.00 | -1.19% | TWD 943.00 | TWD 946.00 | TWD 911.00 | 4.66M |
| 2026-06-30 | TWD 923.00 | -3.35% | TWD 970.00 | TWD 972.00 | TWD 923.00 | 8.55M |
| 2026-06-29 | TWD 955.00 | +8.77% | TWD 919.00 | TWD 965.00 | TWD 891.00 | 9.95M |
| 2026-06-26 | TWD 878.00 | +0.34% | TWD 867.00 | TWD 923.00 | TWD 862.00 | 9.84M |
| 2026-06-25 | TWD 875.00 | +6.97% | TWD 825.00 | TWD 888.00 | TWD 822.00 | 7.11M |
| 2026-06-24 | TWD 818.00 | +3.41% | TWD 781.00 | TWD 826.00 | TWD 771.00 | 3.01M |
| 2026-06-23 | TWD 791.00 | -2.35% | TWD 815.00 | TWD 821.00 | TWD 788.00 | 3.01M |
| 2026-06-22 | TWD 810.00 | -1.58% | TWD 840.00 | TWD 842.00 | TWD 805.00 | 3.63M |
| 2026-06-18 | TWD 823.00 | +2.11% | TWD 810.00 | TWD 828.00 | TWD 805.00 | 2.70M |
| 2026-06-17 | TWD 806.00 | -0.74% | TWD 832.00 | TWD 832.00 | TWD 794.00 | 4.01M |
| 2026-06-16 | TWD 812.00 | -8.25% | TWD 884.00 | TWD 884.00 | TWD 797.00 | 9.53M |
| 2026-06-15 | TWD 885.00 | +9.94% | TWD 847.00 | TWD 885.00 | TWD 844.00 | 7.06M |
| 2026-06-12 | TWD 805.00 | +9.97% | TWD 768.00 | TWD 805.00 | TWD 768.00 | 5.50M |
| 2026-06-11 | TWD 732.00 | -0.68% | TWD 744.00 | TWD 767.00 | TWD 708.00 | 4.25M |
| 2026-06-10 | TWD 737.00 | -1.60% | TWD 737.00 | TWD 797.00 | TWD 733.00 | 5.87M |
| 2026-06-09 | TWD 749.00 | +2.88% | TWD 734.00 | TWD 750.00 | TWD 711.00 | 5.04M |
| 2026-06-08 | TWD 728.00 | -9.90% | TWD 728.00 | TWD 740.00 | TWD 728.00 | 4.35M |
| 2026-06-05 | TWD 808.00 | -2.06% | TWD 825.00 | TWD 850.00 | TWD 796.00 | 9.13M |
| 2026-06-04 | TWD 825.00 | +5.23% | TWD 779.00 | TWD 848.00 | TWD 773.00 | 8.84M |
| 2026-06-03 | TWD 784.00 | +2.89% | TWD 762.00 | TWD 798.00 | TWD 762.00 | 2.80M |
| 2026-06-02 | TWD 762.00 | -1.93% | TWD 782.00 | TWD 789.00 | TWD 760.00 | 3.28M |
| 2026-06-01 | TWD 777.00 | -0.89% | TWD 791.00 | TWD 792.00 | TWD 765.00 | 2.65M |
| 2026-05-29 | TWD 784.00 | +1.55% | TWD 781.00 | TWD 792.00 | TWD 768.00 | 3.76M |
| 2026-05-28 | TWD 772.00 | -4.81% | TWD 816.00 | TWD 816.00 | TWD 765.00 | 5.04M |
| 2026-05-27 | TWD 811.00 | -1.82% | TWD 840.00 | TWD 840.00 | TWD 804.00 | 5.12M |
| 2026-05-26 | TWD 826.00 | +2.35% | TWD 817.00 | TWD 853.00 | TWD 811.00 | 5.80M |