Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan
· Delayed Price · Currency is TWD 10.70
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 30,134 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 0.94% | 34,841 |
| Apr 24, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | -0.93% | 57,933 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 25,555 |
| Apr 22, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 42,163 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | -0.46% | 15,620 |
| Apr 20, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 10,446 |
| Apr 17, 2026 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | -0.91% | 180,590 |
| Apr 16, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 13,794 |
| Apr 15, 2026 | 10.80 | 11.25 | 10.80 | 10.90 | 10.90 | - | 16,086 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | - | 54,212 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | 60,340 |
| Apr 10, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 10,354 |
| Apr 9, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | -1.32% | 82,541 |
| Apr 8, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 8,704 |
| Apr 7, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 4,336 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -4.58% | 18,318 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 1,482 |
| Mar 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 1,729 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 14,353 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 9,584 |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 7,145 |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 5,503 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 6,471 |
| Mar 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | 2,816 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -0.41% | 7,179 |
| Mar 19, 2026 | 12.50 | 12.75 | 12.30 | 12.30 | 12.30 | 1.65% | 17,417 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.10 | 12.10 | 12.10 | -5.47% | 15,472 |
| Mar 17, 2026 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 10,894 |
| Mar 16, 2026 | 12.65 | 13.05 | 12.40 | 13.05 | 13.05 | 3.16% | 25,345 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 7,685 |
| Mar 12, 2026 | 12.95 | 12.95 | 12.50 | 12.70 | 12.70 | 5.39% | 42,207 |
| Mar 11, 2026 | 12.05 | 12.15 | 12.05 | 12.05 | 12.05 | - | 10,012 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.05 | 12.05 | 12.05 | -3.60% | 13,727 |
| 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% | 21,608 |
| Mar 4, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 15,033 |
| Mar 3, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | - | 28,836 |
| 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% | 13,404 |
| 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% | 30,538 |
| 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% | 9,441 |
| 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% | 8,143 |
| 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% | 2,602 |
| 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% | 15,480 |
| 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% | 63,923 |
| Dec 2, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 9,125 |
| 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 |