Lungteh Shipbuilding Co. Ltd. 6753
TWSE · Taiwan · Producer Manufacturing
TWD 133.000.00 (0.00%)
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 133.00 | 0.00% | TWD 134.00 | TWD 134.00 | TWD 132.50 | 232.45K |
| 2026-10-01 | TWD 133.00 | -0.37% | TWD 133.50 | TWD 133.50 | TWD 132.00 | 243.77K |
| 2026-09-30 | TWD 133.50 | +0.75% | TWD 133.00 | TWD 134.50 | TWD 132.50 | 289.72K |
| 2026-09-29 | TWD 132.50 | 0.00% | TWD 132.50 | TWD 134.50 | TWD 132.00 | 202.12K |
| 2026-09-24 | TWD 132.50 | +0.76% | TWD 131.50 | TWD 133.50 | TWD 130.50 | 239.20K |
| 2026-09-23 | TWD 131.50 | -1.50% | TWD 134.00 | TWD 134.50 | TWD 130.50 | 652.37K |
| 2026-09-22 | TWD 133.50 | 0.00% | TWD 134.50 | TWD 134.50 | TWD 133.00 | 187.05K |
| 2026-09-21 | TWD 133.50 | -0.74% | TWD 136.00 | TWD 136.00 | TWD 132.00 | 319.27K |
| 2026-09-18 | TWD 134.50 | +1.13% | TWD 133.50 | TWD 135.50 | TWD 133.50 | 247.17K |
| 2026-09-17 | TWD 133.00 | +0.38% | TWD 133.00 | TWD 134.50 | TWD 133.00 | 361.06K |
| 2026-09-16 | TWD 132.50 | +1.92% | TWD 130.00 | TWD 133.00 | TWD 130.00 | 275.05K |
| 2026-09-15 | TWD 130.00 | -2.26% | TWD 131.00 | TWD 132.50 | TWD 130.00 | 437.25K |
| 2026-09-14 | TWD 133.00 | -0.75% | TWD 133.00 | TWD 135.50 | TWD 132.00 | 440.31K |
| 2026-09-11 | TWD 134.00 | -1.11% | TWD 135.00 | TWD 138.50 | TWD 134.00 | 1.28M |
| 2026-09-10 | TWD 135.50 | +0.37% | TWD 135.00 | TWD 135.50 | TWD 131.50 | 802.08K |
| 2026-09-09 | TWD 135.00 | +0.37% | TWD 134.00 | TWD 135.50 | TWD 133.50 | 373.50K |
| 2026-09-08 | TWD 134.50 | -2.18% | TWD 137.50 | TWD 138.00 | TWD 134.00 | 713.11K |
| 2026-09-07 | TWD 137.50 | 0.00% | TWD 138.00 | TWD 139.00 | TWD 136.00 | 440.23K |
| 2026-09-04 | TWD 137.50 | +0.36% | TWD 138.50 | TWD 139.00 | TWD 135.00 | 827.05K |
| 2026-09-03 | TWD 137.00 | -1.44% | TWD 140.00 | TWD 141.00 | TWD 137.00 | 840.17K |
| 2026-09-02 | TWD 139.00 | -2.46% | TWD 141.00 | TWD 142.00 | TWD 139.00 | 701.28K |
| 2026-09-01 | TWD 142.50 | +1.42% | TWD 140.50 | TWD 142.50 | TWD 140.50 | 894.20K |
| 2026-08-31 | TWD 140.50 | +1.44% | TWD 137.50 | TWD 142.50 | TWD 137.50 | 926.25K |
| 2026-08-28 | TWD 138.50 | -4.15% | TWD 149.00 | TWD 150.00 | TWD 138.00 | 3.84M |
| 2026-08-27 | TWD 144.50 | +0.35% | TWD 146.00 | TWD 153.00 | TWD 142.50 | 4.50M |
| 2026-08-26 | TWD 144.00 | +3.23% | TWD 141.00 | TWD 145.50 | TWD 141.00 | 1.50M |
| 2026-08-25 | TWD 139.50 | -1.06% | TWD 141.00 | TWD 141.00 | TWD 137.00 | 809.43K |
| 2026-08-24 | TWD 141.00 | -0.35% | TWD 141.50 | TWD 143.00 | TWD 140.00 | 694.50K |
| 2026-08-21 | TWD 141.50 | -1.74% | TWD 143.50 | TWD 144.50 | TWD 140.50 | 848.06K |
| 2026-08-20 | TWD 144.00 | +0.70% | TWD 143.50 | TWD 152.00 | TWD 142.50 | 3.03M |
| 2026-08-19 | TWD 143.00 | -1.04% | TWD 142.50 | TWD 146.00 | TWD 140.00 | 1.35M |
| 2026-08-18 | TWD 144.50 | -1.70% | TWD 147.50 | TWD 152.00 | TWD 144.00 | 2.51M |
| 2026-08-17 | TWD 147.00 | -6.96% | TWD 158.00 | TWD 159.00 | TWD 144.00 | 5.28M |
| 2026-08-14 | TWD 158.00 | +9.72% | TWD 144.50 | TWD 158.00 | TWD 143.50 | 8.01M |
| 2026-08-13 | TWD 144.00 | +1.41% | TWD 143.00 | TWD 145.50 | TWD 142.00 | 1.14M |
| 2026-08-12 | TWD 142.00 | +0.71% | TWD 143.00 | TWD 145.50 | TWD 140.00 | 1.52M |
| 2026-08-11 | TWD 141.00 | -0.70% | TWD 144.50 | TWD 144.50 | TWD 137.00 | 2.13M |
| 2026-08-10 | TWD 142.00 | +5.19% | TWD 143.50 | TWD 148.50 | TWD 140.50 | 3.64M |
| 2026-08-07 | TWD 135.00 | +2.27% | TWD 132.00 | TWD 138.00 | TWD 130.50 | 1.26M |
| 2026-08-06 | TWD 132.00 | -1.49% | TWD 133.00 | TWD 134.00 | TWD 129.50 | 748.51K |
| 2026-08-05 | TWD 134.00 | +2.68% | TWD 133.00 | TWD 136.00 | TWD 132.50 | 1.35M |
| 2026-08-04 | TWD 130.50 | +0.77% | TWD 128.00 | TWD 133.00 | TWD 128.00 | 1.20M |
| 2026-08-03 | TWD 129.50 | -1.15% | TWD 129.00 | TWD 132.50 | TWD 128.50 | 779.15K |
| 2026-07-31 | TWD 131.00 | +6.50% | TWD 129.00 | TWD 132.50 | TWD 126.50 | 1.67M |
| 2026-07-30 | TWD 123.00 | -5.02% | TWD 126.00 | TWD 129.50 | TWD 123.00 | 1.42M |
| 2026-07-29 | TWD 129.50 | -2.63% | TWD 134.00 | TWD 138.50 | TWD 123.50 | 3.05M |
| 2026-07-28 | TWD 133.00 | -3.62% | TWD 135.00 | TWD 141.00 | TWD 133.00 | 2.10M |
| 2026-07-27 | TWD 138.00 | -1.43% | TWD 139.50 | TWD 139.50 | TWD 132.50 | 1.48M |
| 2026-07-24 | TWD 140.00 | +1.08% | TWD 137.00 | TWD 146.00 | TWD 136.50 | 3.75M |
| 2026-07-23 | TWD 138.50 | -4.15% | TWD 147.00 | TWD 147.00 | TWD 135.50 | 3.03M |
| 2026-07-22 | TWD 144.50 | -5.56% | TWD 152.00 | TWD 160.00 | TWD 142.00 | 8.14M |
| 2026-07-21 | TWD 153.00 | +9.68% | TWD 140.00 | TWD 153.00 | TWD 138.00 | 4.25M |
| 2026-07-20 | TWD 139.50 | +0.36% | TWD 138.00 | TWD 147.50 | TWD 135.00 | 3.62M |
| 2026-07-17 | TWD 139.00 | -4.79% | TWD 142.00 | TWD 148.00 | TWD 137.00 | 3.53M |
| 2026-07-16 | TWD 146.00 | -6.41% | TWD 153.00 | TWD 157.00 | TWD 143.00 | 2.97M |
| 2026-07-15 | TWD 156.00 | -0.95% | TWD 157.50 | TWD 160.00 | TWD 148.00 | 4.27M |
| 2026-07-14 | TWD 157.50 | -1.25% | TWD 159.50 | TWD 169.00 | TWD 151.50 | 12.62M |
| 2026-07-13 | TWD 159.50 | +7.77% | TWD 150.00 | TWD 162.50 | TWD 150.00 | 6.87M |
| 2026-07-10 | TWD 148.00 | 0.00% | TWD 148.00 | TWD 148.00 | TWD 148.00 | 0 |
| 2026-07-09 | TWD 148.00 | -3.90% | TWD 150.00 | TWD 160.00 | TWD 148.00 | 4.75M |
| 2026-07-08 | TWD 154.00 | +4.76% | TWD 152.00 | TWD 160.50 | TWD 147.50 | 6.88M |
| 2026-07-07 | TWD 147.00 | -3.92% | TWD 156.50 | TWD 156.50 | TWD 146.00 | 4.46M |
| 2026-07-06 | TWD 153.00 | -0.65% | TWD 160.00 | TWD 168.50 | TWD 151.00 | 15.00M |
| 2026-07-03 | TWD 154.00 | +10.00% | TWD 147.00 | TWD 154.00 | TWD 144.50 | 4.89M |
| 2026-07-02 | TWD 140.00 | -1.06% | TWD 139.00 | TWD 153.50 | TWD 136.50 | 5.16M |
| 2026-07-01 | TWD 141.50 | +3.66% | TWD 138.00 | TWD 150.00 | TWD 137.50 | 6.41M |
| 2026-06-30 | TWD 136.50 | +6.23% | TWD 128.00 | TWD 139.50 | TWD 127.50 | 5.47M |
| 2026-06-29 | TWD 128.50 | +5.76% | TWD 122.50 | TWD 132.00 | TWD 122.50 | 2.56M |
| 2026-06-26 | TWD 121.50 | -1.62% | TWD 124.50 | TWD 126.50 | TWD 121.00 | 565.75K |
| 2026-06-25 | TWD 123.50 | -1.20% | TWD 126.00 | TWD 126.50 | TWD 123.00 | 311.18K |
| 2026-06-24 | TWD 125.00 | -0.79% | TWD 124.50 | TWD 127.00 | TWD 124.00 | 453.11K |
| 2026-06-23 | TWD 126.00 | -1.56% | TWD 128.50 | TWD 130.00 | TWD 125.50 | 819.93K |
| 2026-06-22 | TWD 128.00 | +5.35% | TWD 124.50 | TWD 132.00 | TWD 124.00 | 2.74M |
| 2026-06-18 | TWD 121.50 | +2.10% | TWD 119.00 | TWD 121.50 | TWD 118.50 | 446.83K |
| 2026-06-17 | TWD 119.00 | 0.00% | TWD 119.50 | TWD 121.50 | TWD 118.50 | 505.08K |
| 2026-06-16 | TWD 119.00 | -2.06% | TWD 122.00 | TWD 122.00 | TWD 118.50 | 483.35K |
| 2026-06-15 | TWD 121.50 | +1.25% | TWD 122.00 | TWD 122.00 | TWD 119.50 | 307.27K |
| 2026-06-12 | TWD 120.00 | +0.42% | TWD 122.50 | TWD 122.50 | TWD 120.00 | 263.30K |
| 2026-06-11 | TWD 119.50 | -0.83% | TWD 120.00 | TWD 123.00 | TWD 118.00 | 486.25K |
| 2026-06-10 | TWD 120.50 | -1.23% | TWD 124.00 | TWD 124.00 | TWD 120.00 | 460.20K |
| 2026-06-09 | TWD 122.00 | +1.67% | TWD 120.00 | TWD 125.50 | TWD 120.00 | 841.10K |
| 2026-06-08 | TWD 120.00 | -2.44% | TWD 113.00 | TWD 121.00 | TWD 113.00 | 742.20K |
| 2026-06-05 | TWD 123.00 | -0.81% | TWD 124.00 | TWD 125.00 | TWD 120.50 | 761.00K |
| 2026-06-04 | TWD 124.00 | -1.20% | TWD 126.00 | TWD 126.00 | TWD 123.50 | 652.31K |
| 2026-06-03 | TWD 125.50 | 0.00% | TWD 126.00 | TWD 127.00 | TWD 125.00 | 561.25K |
| 2026-06-02 | TWD 125.50 | -3.46% | TWD 130.00 | TWD 130.00 | TWD 125.00 | 951.32K |
| 2026-06-01 | TWD 130.00 | +1.17% | TWD 130.00 | TWD 132.00 | TWD 128.00 | 1.55M |
| 2026-05-29 | TWD 128.50 | +3.63% | TWD 126.50 | TWD 132.00 | TWD 126.50 | 2.05M |
| 2026-05-28 | TWD 124.00 | 0.00% | TWD 124.50 | TWD 127.00 | TWD 123.00 | 779.75K |
| 2026-05-27 | TWD 124.00 | +0.81% | TWD 123.00 | TWD 127.00 | TWD 122.00 | 971.27K |