Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan
· Delayed Price · Currency is TWD 12.50
-0.60 (-4.58%)
Mar 9, 2026, 1:35 PM CST
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 8,341 |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 6,869 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 21,146 |
| Mar 4, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 14,825 |
| Mar 3, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | - | 28,415 |
| Mar 2, 2026 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 0.76% | 88,282 |
| Feb 26, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 0.38% | 26,821 |
| Feb 25, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -1.88% | 13,230 |
| Feb 24, 2026 | 13.15 | 13.70 | 13.10 | 13.30 | 13.30 | - | 26,492 |
| Feb 23, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.14% | 30,335 |
| Feb 11, 2026 | 12.35 | 13.40 | 12.35 | 13.15 | 13.15 | 7.79% | 102,127 |
| Feb 10, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 2.52% | 21,781 |
| Feb 9, 2026 | 12.25 | 12.25 | 11.10 | 11.90 | 11.90 | -2.86% | 42,240 |
| Feb 6, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 1.66% | 19,152 |
| Feb 5, 2026 | 11.95 | 12.05 | 11.70 | 12.05 | 12.05 | 3.43% | 6,570 |
| Feb 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.30% | 8,951 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 10,216 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -4.58% | 15,981 |
| Jan 29, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 6,161 |
| Jan 28, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | 6,227 |
| Jan 27, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 2.14% | 6,883 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 4,641 |
| Jan 23, 2026 | 11.35 | 12.00 | 11.35 | 12.00 | 12.00 | 0.84% | 71,638 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 9,018 |
| Jan 21, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 6,851 |
| Jan 20, 2026 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | - | 12,358 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -1.24% | 37,083 |
| Jan 16, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | 8,141 |
| Jan 15, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 15,048 |
| Jan 14, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 4.42% | 54,210 |
| Jan 13, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 28,045 |
| Jan 12, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 15,622 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 9,929 |
| Jan 7, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 82,727 |
| Jan 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 8,074 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 8,315 |
| Jan 2, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | - | 34,152 |
| Dec 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 5,149 |
| Dec 30, 2025 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.86% | 28,572 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | 40,835 |
| Dec 26, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | -1.26% | 69,058 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 4,318 |
| Dec 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 4,533 |
| Dec 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% | 2,601 |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4,305 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 11,954 |
| Dec 17, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.27% | 28,683 |
| Dec 16, 2025 | 12.20 | 12.20 | 11.85 | 11.85 | 11.85 | -2.87% | 25,285 |
| Dec 15, 2025 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 7.02% | 24,943 |
| Dec 12, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 140,867 |
| Dec 11, 2025 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.86% | 29,663 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 18,554 |
| Dec 9, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 60,148 |
| Dec 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 15,110 |
| Dec 5, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -1.68% | 26,113 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -0.42% | 76,410 |
| Dec 3, 2025 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 63,479 |
| Dec 2, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 6,102 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11,235 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7,598 |
| Nov 26, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.27% | 25,104 |
| Nov 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 5,862 |
| Nov 24, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 30,177 |
| Nov 21, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 17,064 |
| Nov 20, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.83% | 23,840 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | - | 19,926 |
| Nov 18, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -1.23% | 26,311 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 9,933 |
| Nov 14, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | - | 17,732 |
| Nov 13, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 41,281 |
| Nov 12, 2025 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | -0.41% | 104,789 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -2.00% | 30,078 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 6,141 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 8,000 |
| Nov 6, 2025 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | - | 29,744 |
| Nov 5, 2025 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | -0.80% | 12,425 |
| Nov 4, 2025 | 12.50 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 99,047 |
| Nov 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 107,222 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 36,931 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 16,413 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 18,602 |
| Oct 28, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -0.77% | 42,749 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | -1.89% | 155,373 |
| Oct 23, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.75% | 19,769 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 13,615 |
| Oct 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 5,116 |
| Oct 20, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | -1.83% | 20,387 |
| Oct 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 6,659 |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,369 |
| Oct 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,701 |
| Oct 14, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 1.12% | 72,571 |
| Oct 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 7,559 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 66,712 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | 40,408 |
| Oct 7, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | -1.08% | 87,902 |
| Oct 3, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 32,402 |
| Oct 2, 2025 | 13.75 | 13.90 | 13.70 | 13.80 | 13.80 | 0.36% | 77,102 |
| Oct 1, 2025 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -0.72% | 9,453 |
| Sep 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 2,734 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.85 | 13.90 | 13.90 | - | 19,682 |