L&K Engineering Co., Ltd. (TPE:6139)
Taiwan
· Delayed Price · Currency is TWD 671.00
-9.00 (-1.32%)
Apr 29, 2026, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 670.00 | 683.00 | 666.00 | 680.00 | 680.00 | 2.10% | 2,517,169 |
| Apr 27, 2026 | 708.00 | 710.00 | 657.00 | 666.00 | 666.00 | -5.67% | 6,118,909 |
| Apr 24, 2026 | 727.00 | 738.00 | 700.00 | 706.00 | 706.00 | -0.84% | 3,623,315 |
| Apr 23, 2026 | 735.00 | 742.00 | 682.00 | 712.00 | 712.00 | -1.25% | 6,383,437 |
| Apr 22, 2026 | 725.00 | 741.00 | 721.00 | 721.00 | 721.00 | -0.55% | 3,326,619 |
| Apr 21, 2026 | 756.00 | 756.00 | 711.00 | 725.00 | 725.00 | -3.46% | 6,003,118 |
| Apr 20, 2026 | 754.00 | 772.00 | 725.00 | 751.00 | 751.00 | 3.87% | 6,959,752 |
| Apr 17, 2026 | 660.00 | 729.00 | 652.00 | 723.00 | 723.00 | 8.07% | 9,661,479 |
| Apr 16, 2026 | 638.00 | 673.00 | 633.00 | 669.00 | 669.00 | 6.36% | 8,054,775 |
| Apr 15, 2026 | 650.00 | 662.00 | 620.00 | 629.00 | 629.00 | -0.94% | 5,944,405 |
| Apr 14, 2026 | 621.00 | 644.00 | 618.00 | 635.00 | 635.00 | 4.10% | 6,098,122 |
| Apr 13, 2026 | 637.00 | 637.00 | 589.00 | 610.00 | 610.00 | -4.09% | 8,891,454 |
| Apr 10, 2026 | 615.00 | 646.00 | 600.00 | 636.00 | 636.00 | 5.12% | 9,541,819 |
| Apr 9, 2026 | 569.00 | 609.00 | 563.00 | 605.00 | 605.00 | 9.21% | 9,408,883 |
| Apr 8, 2026 | 540.00 | 560.00 | 531.00 | 554.00 | 554.00 | 7.16% | 3,956,606 |
| Apr 7, 2026 | 526.00 | 529.00 | 513.00 | 517.00 | 517.00 | -0.77% | 3,113,952 |
| Apr 2, 2026 | 535.00 | 543.00 | 520.00 | 521.00 | 521.00 | -0.76% | 2,425,334 |
| Apr 1, 2026 | 547.00 | 547.00 | 524.00 | 525.00 | 525.00 | 0.19% | 2,656,781 |
| Mar 31, 2026 | 538.00 | 550.00 | 519.00 | 524.00 | 524.00 | -3.85% | 3,865,589 |
| Mar 30, 2026 | 557.00 | 562.00 | 545.00 | 545.00 | 545.00 | -5.05% | 2,807,318 |
| Mar 27, 2026 | 569.00 | 581.00 | 556.00 | 574.00 | 574.00 | -2.55% | 5,353,402 |
| Mar 26, 2026 | 659.00 | 669.00 | 589.00 | 589.00 | 589.00 | -9.94% | 11,115,040 |
| Mar 25, 2026 | 659.00 | 672.00 | 646.00 | 654.00 | 654.00 | 3.48% | 9,125,278 |
| Mar 24, 2026 | 618.00 | 641.00 | 603.00 | 632.00 | 632.00 | 5.69% | 11,563,900 |
| Mar 23, 2026 | 580.00 | 605.00 | 574.00 | 598.00 | 598.00 | 0.84% | 3,886,927 |
| Mar 20, 2026 | 592.00 | 610.00 | 578.00 | 593.00 | 593.00 | 1.02% | 5,813,608 |
| Mar 19, 2026 | 576.00 | 590.00 | 572.00 | 587.00 | 587.00 | 0.34% | 2,163,688 |
| Mar 18, 2026 | 590.00 | 597.00 | 583.00 | 585.00 | 585.00 | 0.86% | 3,278,971 |
| Mar 17, 2026 | 584.00 | 595.00 | 566.00 | 580.00 | 580.00 | 1.75% | 6,267,383 |
| Mar 16, 2026 | 547.00 | 572.00 | 530.00 | 570.00 | 570.00 | 8.78% | 5,261,899 |
| Mar 13, 2026 | 507.00 | 534.00 | 507.00 | 524.00 | 524.00 | 0.58% | 1,272,800 |
| Mar 12, 2026 | 526.00 | 530.00 | 520.00 | 521.00 | 521.00 | -2.07% | 1,246,725 |
| Mar 11, 2026 | 526.00 | 534.00 | 523.00 | 532.00 | 532.00 | 3.10% | 1,448,669 |
| Mar 10, 2026 | 523.00 | 525.00 | 506.00 | 516.00 | 516.00 | 3.20% | 1,597,169 |
| 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% | 3,343,125 |
| 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 |