L&K Engineering Co., Ltd. (TPE:6139)
Taiwan
· Delayed Price · Currency is TWD 500.00
-26.00 (-4.94%)
Mar 9, 2026, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 492.00 | 500.00 | 477.50 | 500.00 | 500.00 | -4.94% | 3,034,241 |
| Mar 6, 2026 | 536.00 | 543.00 | 526.00 | 526.00 | 526.00 | -2.77% | 1,487,142 |
| Mar 5, 2026 | 525.00 | 542.00 | 522.00 | 541.00 | 541.00 | 7.34% | 2,520,797 |
| Mar 4, 2026 | 525.00 | 531.00 | 499.00 | 504.00 | 504.00 | -6.49% | 4,641,766 |
| Mar 3, 2026 | 558.00 | 567.00 | 539.00 | 539.00 | 539.00 | -3.23% | 3,383,178 |
| Mar 2, 2026 | 556.00 | 588.00 | 552.00 | 557.00 | 557.00 | -4.79% | 4,733,023 |
| Feb 26, 2026 | 562.00 | 603.00 | 556.00 | 585.00 | 585.00 | 5.03% | 10,054,230 |
| Feb 25, 2026 | 549.00 | 560.00 | 540.00 | 557.00 | 557.00 | 2.58% | 3,330,775 |
| Feb 24, 2026 | 540.00 | 548.00 | 533.00 | 543.00 | 543.00 | 0.18% | 2,392,211 |
| Feb 23, 2026 | 528.00 | 558.00 | 513.00 | 542.00 | 542.00 | 4.43% | 3,401,505 |
| Feb 11, 2026 | 516.00 | 521.00 | 509.00 | 519.00 | 519.00 | -0.95% | 2,589,797 |
| Feb 10, 2026 | 527.00 | 532.00 | 520.00 | 524.00 | 524.00 | - | 1,608,242 |
| Feb 9, 2026 | 545.00 | 552.00 | 522.00 | 524.00 | 524.00 | -0.95% | 2,056,806 |
| Feb 6, 2026 | 540.00 | 540.00 | 518.00 | 529.00 | 529.00 | -2.76% | 2,926,702 |
| Feb 5, 2026 | 550.00 | 569.00 | 544.00 | 544.00 | 544.00 | -2.16% | 2,416,407 |
| Feb 4, 2026 | 560.00 | 562.00 | 550.00 | 556.00 | 556.00 | -0.71% | 1,647,656 |
| Feb 3, 2026 | 575.00 | 579.00 | 548.00 | 560.00 | 560.00 | 0.90% | 3,228,376 |
| Feb 2, 2026 | 560.00 | 569.00 | 550.00 | 555.00 | 555.00 | -3.48% | 3,284,310 |
| Jan 30, 2026 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | -6.35% | 6,936,159 |
| Jan 29, 2026 | 595.00 | 617.00 | 581.00 | 614.00 | 614.00 | 4.24% | 12,979,680 |
| Jan 28, 2026 | 570.00 | 593.00 | 558.00 | 589.00 | 589.00 | 8.07% | 9,755,222 |
| Jan 27, 2026 | 544.00 | 551.00 | 540.00 | 545.00 | 545.00 | 0.74% | 2,275,644 |
| Jan 26, 2026 | 548.00 | 562.00 | 535.00 | 541.00 | 541.00 | -1.99% | 3,711,551 |
| Jan 23, 2026 | 562.00 | 563.00 | 548.00 | 552.00 | 552.00 | -1.08% | 3,238,139 |
| Jan 22, 2026 | 572.00 | 577.00 | 558.00 | 558.00 | 558.00 | -0.53% | 2,835,536 |
| Jan 21, 2026 | 578.00 | 582.00 | 560.00 | 561.00 | 561.00 | -3.61% | 4,584,634 |
| Jan 20, 2026 | 595.00 | 599.00 | 578.00 | 582.00 | 582.00 | -1.69% | 3,360,902 |
| Jan 19, 2026 | 584.00 | 592.00 | 577.00 | 592.00 | 592.00 | 1.37% | 3,694,437 |
| Jan 16, 2026 | 634.00 | 640.00 | 578.00 | 584.00 | 584.00 | -3.63% | 13,221,120 |
| Jan 15, 2026 | 614.00 | 632.00 | 605.00 | 606.00 | 606.00 | -0.66% | 6,259,798 |
| Jan 14, 2026 | 608.00 | 622.00 | 606.00 | 610.00 | 610.00 | 1.33% | 8,094,116 |
| Jan 13, 2026 | 596.00 | 617.00 | 592.00 | 602.00 | 602.00 | 3.97% | 11,288,160 |
| Jan 12, 2026 | 609.00 | 616.00 | 574.00 | 579.00 | 579.00 | -3.66% | 10,669,320 |
| Jan 9, 2026 | 595.00 | 602.00 | 578.00 | 601.00 | 601.00 | 1.86% | 3,934,438 |
| Jan 8, 2026 | 590.00 | 614.00 | 590.00 | 590.00 | 590.00 | -0.84% | 4,873,060 |
| Jan 7, 2026 | 606.00 | 608.00 | 588.00 | 595.00 | 595.00 | -1.33% | 4,168,688 |
| Jan 6, 2026 | 597.00 | 605.00 | 586.00 | 603.00 | 603.00 | 1.34% | 5,610,636 |
| Jan 5, 2026 | 577.00 | 608.00 | 576.00 | 595.00 | 595.00 | 5.31% | 8,136,577 |
| Jan 2, 2026 | 554.00 | 578.00 | 552.00 | 565.00 | 565.00 | 2.36% | 5,926,137 |
| Dec 31, 2025 | 553.00 | 556.00 | 543.00 | 552.00 | 552.00 | 0.73% | 3,470,686 |
| Dec 30, 2025 | 545.00 | 560.00 | 540.00 | 548.00 | 548.00 | 0.55% | 5,110,551 |
| Dec 29, 2025 | 565.00 | 565.00 | 541.00 | 545.00 | 545.00 | -7.47% | 10,318,270 |
| Dec 26, 2025 | 568.00 | 594.00 | 554.00 | 589.00 | 589.00 | 4.62% | 6,537,398 |
| Dec 24, 2025 | 587.00 | 587.00 | 560.00 | 563.00 | 563.00 | -2.76% | 4,547,768 |
| Dec 23, 2025 | 571.00 | 583.00 | 571.00 | 579.00 | 579.00 | 2.30% | 3,803,601 |
| Dec 22, 2025 | 612.00 | 613.00 | 560.00 | 566.00 | 566.00 | -6.29% | 9,336,848 |
| Dec 19, 2025 | 598.00 | 606.00 | 586.00 | 604.00 | 604.00 | 3.42% | 4,355,011 |
| Dec 18, 2025 | 587.00 | 593.00 | 568.00 | 584.00 | 584.00 | -0.85% | 5,156,523 |
| Dec 17, 2025 | 610.00 | 619.00 | 586.00 | 589.00 | 589.00 | -1.34% | 9,229,360 |
| Dec 16, 2025 | 590.00 | 600.00 | 572.00 | 597.00 | 597.00 | 1.19% | 8,937,553 |
| Dec 15, 2025 | 540.00 | 596.00 | 540.00 | 590.00 | 590.00 | 5.55% | 9,038,839 |
| Dec 12, 2025 | 543.00 | 572.00 | 539.00 | 559.00 | 559.00 | 5.87% | 9,752,054 |
| Dec 11, 2025 | 520.00 | 552.00 | 519.00 | 528.00 | 528.00 | 3.94% | 9,920,955 |
| Dec 10, 2025 | 497.00 | 515.00 | 492.50 | 508.00 | 508.00 | 3.36% | 7,006,086 |
| Dec 9, 2025 | 480.50 | 501.00 | 480.50 | 491.50 | 491.50 | 2.40% | 7,727,434 |
| Dec 8, 2025 | 471.50 | 487.00 | 470.50 | 480.00 | 480.00 | 3.00% | 5,863,054 |
| Dec 5, 2025 | 458.00 | 467.00 | 452.50 | 466.00 | 466.00 | 1.86% | 2,818,163 |
| Dec 4, 2025 | 467.00 | 468.50 | 457.50 | 457.50 | 457.50 | -1.72% | 2,891,858 |
| Dec 3, 2025 | 445.00 | 466.00 | 444.00 | 465.50 | 465.50 | 5.92% | 6,239,523 |
| Dec 2, 2025 | 442.00 | 449.00 | 439.00 | 439.50 | 439.50 | -0.23% | 2,504,992 |
| Dec 1, 2025 | 456.00 | 457.50 | 439.00 | 440.50 | 440.50 | -3.29% | 3,822,186 |
| Nov 28, 2025 | 447.00 | 457.00 | 445.00 | 455.50 | 455.50 | 1.90% | 2,860,744 |
| Nov 27, 2025 | 455.00 | 456.50 | 442.00 | 447.00 | 447.00 | -0.45% | 2,734,965 |
| Nov 26, 2025 | 446.50 | 456.00 | 444.00 | 449.00 | 449.00 | 1.81% | 3,267,874 |
| Nov 25, 2025 | 447.00 | 451.00 | 441.00 | 441.00 | 441.00 | 0.34% | 3,306,174 |
| Nov 24, 2025 | 440.50 | 451.50 | 434.00 | 439.50 | 439.50 | 1.03% | 4,651,394 |
| Nov 21, 2025 | 448.00 | 453.00 | 433.00 | 435.00 | 435.00 | -5.13% | 4,715,879 |
| Nov 20, 2025 | 445.00 | 460.00 | 442.00 | 458.50 | 458.50 | 7.00% | 7,716,498 |
| Nov 19, 2025 | 418.00 | 437.50 | 417.50 | 428.50 | 428.50 | 3.38% | 6,646,145 |
| Nov 18, 2025 | 416.50 | 427.00 | 408.50 | 414.50 | 414.50 | -1.19% | 4,453,543 |
| Nov 17, 2025 | 423.50 | 427.50 | 413.50 | 419.50 | 419.50 | 0.24% | 2,835,798 |
| Nov 14, 2025 | 409.50 | 429.50 | 408.00 | 418.50 | 418.50 | 0.72% | 4,826,563 |
| Nov 13, 2025 | 409.00 | 424.50 | 406.00 | 415.50 | 415.50 | 1.34% | 4,570,142 |
| Nov 12, 2025 | 407.00 | 412.00 | 395.50 | 410.00 | 410.00 | 0.74% | 6,805,574 |
| Nov 11, 2025 | 431.00 | 436.00 | 407.00 | 407.00 | 407.00 | -5.57% | 9,161,403 |
| Nov 10, 2025 | 474.00 | 474.00 | 431.00 | 431.00 | 431.00 | -9.07% | 11,776,290 |
| Nov 7, 2025 | 476.50 | 485.00 | 469.50 | 474.00 | 474.00 | -1.25% | 4,878,726 |
| Nov 6, 2025 | 474.00 | 485.00 | 468.00 | 480.00 | 480.00 | 2.35% | 4,414,533 |
| Nov 5, 2025 | 444.00 | 469.50 | 443.00 | 469.00 | 469.00 | 2.40% | 3,829,669 |
| Nov 4, 2025 | 467.00 | 473.00 | 457.50 | 458.00 | 458.00 | -1.93% | 3,647,426 |
| Nov 3, 2025 | 486.00 | 488.00 | 467.00 | 467.00 | 467.00 | -2.40% | 4,972,415 |
| Oct 31, 2025 | 469.00 | 494.00 | 469.00 | 478.50 | 478.50 | 3.35% | 8,704,431 |
| Oct 30, 2025 | 458.50 | 473.00 | 455.00 | 463.00 | 463.00 | 1.42% | 7,140,495 |
| Oct 29, 2025 | 443.00 | 469.50 | 436.50 | 456.50 | 456.50 | 4.10% | 10,655,900 |
| Oct 28, 2025 | 428.50 | 442.50 | 414.00 | 438.50 | 438.50 | 3.30% | 5,848,414 |
| Oct 27, 2025 | 427.50 | 431.50 | 422.00 | 424.50 | 424.50 | 0.95% | 2,510,971 |
| Oct 23, 2025 | 426.00 | 428.00 | 420.00 | 420.50 | 420.50 | -2.21% | 2,558,542 |
| Oct 22, 2025 | 432.00 | 435.00 | 426.00 | 430.00 | 430.00 | -0.69% | 2,782,696 |
| Oct 21, 2025 | 432.00 | 438.50 | 428.00 | 433.00 | 433.00 | 1.17% | 3,658,920 |
| Oct 20, 2025 | 432.00 | 435.00 | 422.00 | 428.00 | 428.00 | -0.23% | 4,603,420 |
| Oct 17, 2025 | 433.00 | 442.50 | 420.50 | 429.00 | 429.00 | -5.51% | 13,474,760 |
| Oct 16, 2025 | 458.50 | 468.50 | 444.00 | 454.00 | 454.00 | 0.67% | 12,648,040 |
| Oct 15, 2025 | 418.00 | 451.00 | 413.00 | 451.00 | 451.00 | 10.00% | 13,498,650 |
| Oct 14, 2025 | 437.00 | 444.00 | 410.00 | 410.00 | 410.00 | -3.30% | 12,126,690 |
| Oct 13, 2025 | 412.00 | 429.50 | 407.00 | 424.00 | 424.00 | -2.19% | 9,852,070 |
| Oct 9, 2025 | 406.00 | 438.00 | 396.00 | 433.50 | 433.50 | 8.78% | 17,202,090 |
| Oct 8, 2025 | 387.50 | 398.50 | 382.50 | 398.50 | 398.50 | 2.05% | 4,465,402 |
| Oct 7, 2025 | 384.00 | 392.00 | 381.50 | 390.50 | 390.50 | 3.17% | 4,958,907 |
| Oct 3, 2025 | 380.50 | 397.50 | 376.00 | 378.50 | 378.50 | 0.40% | 8,741,878 |
| Oct 2, 2025 | 375.00 | 380.00 | 370.00 | 377.00 | 377.00 | 1.89% | 5,125,416 |