Long Time Technology Co., Ltd. 6555
TPEX · Taiwan · Process Industries
TWD 13.25+0.25 (+1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.25 | -0.38% | TWD 12.95 | TWD 13.25 | TWD 12.90 | 87.96K |
| 2026-10-01 | TWD 13.30 | +4.31% | TWD 12.75 | TWD 13.30 | TWD 12.75 | 76.78K |
| 2026-09-30 | TWD 12.75 | +5.81% | TWD 12.00 | TWD 13.15 | TWD 12.00 | 123.30K |
| 2026-09-29 | TWD 12.05 | -2.43% | TWD 12.30 | TWD 12.40 | TWD 11.95 | 142.20K |
| 2026-09-24 | TWD 12.35 | 0.00% | TWD 12.10 | TWD 12.40 | TWD 11.90 | 160.02K |
| 2026-09-23 | TWD 12.35 | 0.00% | TWD 12.30 | TWD 12.80 | TWD 12.05 | 262.87K |
| 2026-09-22 | TWD 12.35 | -9.19% | TWD 13.25 | TWD 13.40 | TWD 12.25 | 650.78K |
| 2026-09-21 | TWD 13.60 | -2.51% | TWD 13.50 | TWD 13.95 | TWD 13.15 | 231.86K |
| 2026-09-18 | TWD 13.95 | -1.06% | TWD 13.65 | TWD 14.00 | TWD 13.60 | 44.85K |
| 2026-09-17 | TWD 14.10 | +4.44% | TWD 13.85 | TWD 14.10 | TWD 13.85 | 39.00K |
| 2026-09-16 | TWD 13.50 | -1.46% | TWD 13.30 | TWD 13.85 | TWD 13.25 | 33.14K |
| 2026-09-15 | TWD 13.70 | -2.14% | TWD 13.70 | TWD 13.95 | TWD 13.30 | 24.07K |
| 2026-09-14 | TWD 14.00 | -0.71% | TWD 14.00 | TWD 14.10 | TWD 13.00 | 95.86K |
| 2026-09-11 | TWD 14.10 | -6.00% | TWD 14.90 | TWD 15.00 | TWD 14.05 | 133.79K |
| 2026-09-10 | TWD 15.00 | -0.99% | TWD 15.25 | TWD 15.25 | TWD 14.90 | 30.70K |
| 2026-09-09 | TWD 15.15 | +1.34% | TWD 15.15 | TWD 15.25 | TWD 14.95 | 33.93K |
| 2026-09-08 | TWD 14.95 | +2.40% | TWD 14.55 | TWD 14.95 | TWD 14.45 | 8.30K |
| 2026-09-07 | TWD 14.60 | +3.91% | TWD 14.55 | TWD 14.80 | TWD 14.20 | 44.94K |
| 2026-09-04 | TWD 14.05 | -0.35% | TWD 14.10 | TWD 14.55 | TWD 14.05 | 40.73K |
| 2026-09-03 | TWD 14.10 | -3.42% | TWD 14.15 | TWD 14.50 | TWD 14.10 | 27.32K |
| 2026-09-02 | TWD 14.60 | +1.39% | TWD 14.15 | TWD 14.60 | TWD 14.10 | 21.42K |
| 2026-09-01 | TWD 14.40 | -4.00% | TWD 14.65 | TWD 15.00 | TWD 14.10 | 55.27K |
| 2026-08-31 | TWD 15.00 | -0.99% | TWD 14.95 | TWD 15.00 | TWD 14.65 | 49.42K |
| 2026-08-28 | TWD 15.15 | -0.66% | TWD 14.35 | TWD 15.55 | TWD 14.85 | 13.07K |
| 2026-08-27 | TWD 15.25 | +5.90% | TWD 14.35 | TWD 15.65 | TWD 14.35 | 77.16K |
| 2026-08-26 | TWD 14.40 | -2.70% | TWD 14.80 | TWD 15.05 | TWD 14.35 | 59.55K |
| 2026-08-25 | TWD 14.80 | +1.72% | TWD 14.20 | TWD 14.80 | TWD 14.10 | 89.24K |
| 2026-08-24 | TWD 14.55 | -1.36% | TWD 14.75 | TWD 14.75 | TWD 14.10 | 76.80K |
| 2026-08-21 | TWD 14.75 | -0.34% | TWD 14.80 | TWD 14.90 | TWD 14.40 | 64.02K |
| 2026-08-20 | TWD 14.80 | -1.00% | TWD 14.95 | TWD 14.95 | TWD 14.45 | 62.76K |
| 2026-08-19 | TWD 14.95 | -1.32% | TWD 15.15 | TWD 15.15 | TWD 14.60 | 16.79K |
| 2026-08-18 | TWD 15.15 | -0.33% | TWD 15.75 | TWD 15.75 | TWD 14.90 | 51.33K |
| 2026-08-17 | TWD 15.20 | -2.56% | TWD 15.75 | TWD 15.75 | TWD 15.20 | 5.40K |
| 2026-08-14 | TWD 15.60 | +0.32% | TWD 15.65 | TWD 15.65 | TWD 15.15 | 25.03K |
| 2026-08-13 | TWD 15.55 | -1.58% | TWD 15.65 | TWD 15.95 | TWD 15.15 | 51.33K |
| 2026-08-12 | TWD 15.80 | -1.56% | TWD 15.85 | TWD 16.20 | TWD 15.65 | 55.09K |
| 2026-08-11 | TWD 16.05 | +2.88% | TWD 15.50 | TWD 16.05 | TWD 15.10 | 97.78K |
| 2026-08-10 | TWD 15.60 | +2.30% | TWD 15.60 | TWD 15.65 | TWD 14.75 | 137.70K |
| 2026-08-07 | TWD 15.25 | -0.65% | TWD 15.65 | TWD 15.85 | TWD 15.10 | 115.61K |
| 2026-08-06 | TWD 15.35 | +0.33% | TWD 15.15 | TWD 15.65 | TWD 15.15 | 6.60K |
| 2026-08-05 | TWD 15.30 | -1.29% | TWD 15.50 | TWD 15.75 | TWD 15.30 | 39.22K |
| 2026-08-04 | TWD 15.50 | +1.31% | TWD 15.25 | TWD 15.75 | TWD 15.20 | 51.91K |
| 2026-08-03 | TWD 15.30 | -0.33% | TWD 15.25 | TWD 15.80 | TWD 15.20 | 11.16K |
| 2026-07-31 | TWD 15.35 | +5.86% | TWD 15.05 | TWD 15.75 | TWD 15.00 | 78.26K |
| 2026-07-30 | TWD 14.50 | -3.65% | TWD 14.40 | TWD 15.05 | TWD 14.40 | 51.57K |
| 2026-07-29 | TWD 15.05 | -7.10% | TWD 16.70 | TWD 16.70 | TWD 14.30 | 432.75K |
| 2026-07-28 | TWD 16.20 | -4.14% | TWD 16.75 | TWD 16.75 | TWD 16.05 | 40.01K |
| 2026-07-27 | TWD 16.90 | -0.59% | TWD 16.90 | TWD 16.95 | TWD 16.80 | 20.65K |
| 2026-07-24 | TWD 17.00 | -3.41% | TWD 17.00 | TWD 17.45 | TWD 16.95 | 6.15K |
| 2026-07-23 | TWD 17.60 | -7.12% | TWD 18.70 | TWD 18.70 | TWD 17.00 | 136.25K |
| 2026-07-22 | TWD 18.95 | +21.47% | TWD 15.65 | TWD 19.05 | TWD 15.65 | 247.85K |
| 2026-07-21 | TWD 15.60 | -2.50% | TWD 15.55 | TWD 16.05 | TWD 15.50 | 45.12K |
| 2026-07-20 | TWD 16.00 | +1.27% | TWD 15.80 | TWD 16.10 | TWD 15.50 | 113.95K |
| 2026-07-17 | TWD 15.80 | -4.24% | TWD 16.90 | TWD 17.00 | TWD 15.55 | 291.97K |
| 2026-07-16 | TWD 16.50 | -4.07% | TWD 17.10 | TWD 17.20 | TWD 16.40 | 347.80K |
| 2026-07-15 | TWD 17.20 | -0.58% | TWD 17.65 | TWD 17.65 | TWD 16.95 | 109.48K |
| 2026-07-14 | TWD 17.30 | -6.49% | TWD 18.35 | TWD 18.35 | TWD 16.95 | 360.23K |
| 2026-07-13 | TWD 18.50 | -2.12% | TWD 18.90 | TWD 18.95 | TWD 18.10 | 204.59K |
| 2026-07-10 | TWD 18.90 | 0.00% | TWD 18.90 | TWD 18.90 | TWD 18.90 | 0 |
| 2026-07-09 | TWD 18.90 | +0.27% | TWD 19.25 | TWD 19.25 | TWD 18.85 | 21.42K |
| 2026-07-08 | TWD 18.85 | -0.26% | TWD 19.40 | TWD 19.40 | TWD 18.85 | 43.40K |
| 2026-07-07 | TWD 18.90 | -2.07% | TWD 19.55 | TWD 19.55 | TWD 18.90 | 39.46K |
| 2026-07-06 | TWD 19.30 | +0.78% | TWD 19.25 | TWD 19.30 | TWD 18.80 | 80.06K |
| 2026-07-03 | TWD 19.15 | +0.79% | TWD 19.10 | TWD 19.30 | TWD 18.90 | 71.16K |
| 2026-07-02 | TWD 19.00 | -3.55% | TWD 19.00 | TWD 19.10 | TWD 18.75 | 96.22K |
| 2026-07-01 | TWD 19.70 | +2.34% | TWD 19.80 | TWD 19.80 | TWD 18.90 | 127.52K |
| 2026-06-30 | TWD 19.25 | -1.03% | TWD 19.40 | TWD 19.85 | TWD 19.20 | 32.15K |
| 2026-06-29 | TWD 19.45 | +2.37% | TWD 19.00 | TWD 19.45 | TWD 18.90 | 92.96K |
| 2026-06-26 | TWD 19.00 | -0.26% | TWD 19.05 | TWD 19.40 | TWD 18.95 | 52.44K |
| 2026-06-25 | TWD 19.05 | -4.03% | TWD 19.90 | TWD 19.90 | TWD 19.05 | 120.61K |
| 2026-06-24 | TWD 19.85 | +0.51% | TWD 19.90 | TWD 19.90 | TWD 19.45 | 33.17K |
| 2026-06-23 | TWD 19.75 | -1.25% | TWD 20.15 | TWD 20.20 | TWD 19.05 | 189.68K |
| 2026-06-22 | TWD 20.00 | -1.48% | TWD 20.00 | TWD 21.70 | TWD 19.90 | 141.33K |
| 2026-06-18 | TWD 20.30 | -2.87% | TWD 20.50 | TWD 20.85 | TWD 19.90 | 60.16K |
| 2026-06-17 | TWD 20.90 | +8.29% | TWD 19.10 | TWD 21.30 | TWD 19.10 | 153.60K |
| 2026-06-16 | TWD 19.30 | -1.03% | TWD 19.40 | TWD 19.50 | TWD 19.05 | 215.97K |
| 2026-06-15 | TWD 19.50 | -1.02% | TWD 19.50 | TWD 20.05 | TWD 19.10 | 174.68K |
| 2026-06-12 | TWD 19.70 | +0.51% | TWD 20.00 | TWD 20.10 | TWD 19.15 | 141.25K |
| 2026-06-11 | TWD 19.60 | -5.08% | TWD 20.35 | TWD 20.40 | TWD 19.00 | 359.62K |
| 2026-06-10 | TWD 20.65 | -1.90% | TWD 21.10 | TWD 21.10 | TWD 20.40 | 102.61K |
| 2026-06-09 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.10 | TWD 20.30 | 56.91K |
| 2026-06-08 | TWD 21.05 | -3.22% | TWD 21.00 | TWD 21.05 | TWD 20.20 | 101.35K |
| 2026-06-05 | TWD 21.75 | -5.43% | TWD 22.40 | TWD 22.60 | TWD 20.85 | 130.63K |
| 2026-06-04 | TWD 23.00 | +0.22% | TWD 23.10 | TWD 23.30 | TWD 22.35 | 264.09K |
| 2026-06-03 | TWD 22.95 | +13.90% | TWD 20.70 | TWD 23.10 | TWD 19.90 | 467.58K |
| 2026-06-02 | TWD 20.15 | -1.23% | TWD 20.40 | TWD 20.40 | TWD 19.90 | 210.72K |
| 2026-06-01 | TWD 20.40 | +0.99% | TWD 20.10 | TWD 20.85 | TWD 19.90 | 144.45K |
| 2026-05-29 | TWD 20.20 | -2.65% | TWD 20.00 | TWD 20.75 | TWD 19.90 | 68.83K |
| 2026-05-28 | TWD 20.75 | +4.01% | TWD 20.50 | TWD 20.85 | TWD 19.95 | 182.33K |
| 2026-05-27 | TWD 19.95 | -6.12% | TWD 20.90 | TWD 21.00 | TWD 19.90 | 369.40K |