Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan
· Delayed Price · Currency is TWD 138.00
+2.00 (1.47%)
Apr 29, 2026, 1:30 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.00 | 138.50 | 135.00 | 138.00 | 138.00 | 1.47% | 497,560 |
| Apr 28, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -3.89% | 1,170,363 |
| Apr 27, 2026 | 143.00 | 143.00 | 139.50 | 141.50 | 141.50 | -1.05% | 1,007,401 |
| Apr 24, 2026 | 145.50 | 148.00 | 141.00 | 143.00 | 143.00 | -1.72% | 1,544,813 |
| Apr 23, 2026 | 142.00 | 149.50 | 135.50 | 145.50 | 145.50 | 3.56% | 2,972,215 |
| Apr 22, 2026 | 144.50 | 145.50 | 140.00 | 140.50 | 140.50 | -1.06% | 1,307,598 |
| Apr 21, 2026 | 145.50 | 148.50 | 140.00 | 142.00 | 142.00 | -1.39% | 1,388,542 |
| Apr 20, 2026 | 142.00 | 151.00 | 138.00 | 144.00 | 144.00 | 3.97% | 2,714,993 |
| Apr 17, 2026 | 142.00 | 145.50 | 138.50 | 138.50 | 138.50 | -1.77% | 1,561,901 |
| Apr 16, 2026 | 140.50 | 146.50 | 140.00 | 141.00 | 141.00 | 0.71% | 2,850,786 |
| Apr 15, 2026 | 130.00 | 142.00 | 129.50 | 140.00 | 140.00 | 8.11% | 3,384,504 |
| Apr 14, 2026 | 125.00 | 133.00 | 124.00 | 129.50 | 129.50 | 3.60% | 1,216,090 |
| Apr 13, 2026 | 126.50 | 126.50 | 123.00 | 125.00 | 125.00 | -1.19% | 933,145 |
| Apr 10, 2026 | 128.00 | 129.50 | 126.50 | 126.50 | 126.50 | -1.17% | 472,051 |
| Apr 9, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -0.78% | 334,933 |
| Apr 8, 2026 | 128.00 | 130.00 | 127.50 | 129.00 | 129.00 | 2.38% | 391,271 |
| Apr 7, 2026 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | - | 306,840 |
| Apr 2, 2026 | 129.50 | 130.00 | 126.00 | 126.00 | 126.00 | -1.95% | 400,089 |
| Apr 1, 2026 | 129.00 | 131.00 | 128.00 | 128.50 | 128.50 | 1.58% | 318,883 |
| Mar 31, 2026 | 132.50 | 134.50 | 126.00 | 126.50 | 126.50 | -4.17% | 1,199,696 |
| Mar 30, 2026 | 128.00 | 134.50 | 127.50 | 132.00 | 132.00 | 1.93% | 1,062,711 |
| Mar 27, 2026 | 130.00 | 130.50 | 127.00 | 129.50 | 129.50 | -1.15% | 696,228 |
| Mar 26, 2026 | 133.00 | 136.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,139,012 |
| Mar 25, 2026 | 128.50 | 133.00 | 127.50 | 132.00 | 132.00 | 4.76% | 947,370 |
| Mar 24, 2026 | 130.00 | 130.00 | 124.50 | 126.00 | 126.00 | -1.56% | 1,239,702 |
| Mar 23, 2026 | 128.00 | 135.50 | 126.50 | 128.00 | 128.00 | -1.92% | 1,241,608 |
| Mar 20, 2026 | 131.50 | 132.00 | 129.00 | 130.50 | 130.50 | -0.38% | 481,918 |
| Mar 19, 2026 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | -2.24% | 702,436 |
| Mar 18, 2026 | 134.50 | 135.50 | 132.50 | 134.00 | 134.00 | - | 491,471 |
| Mar 17, 2026 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | -1.47% | 569,011 |
| Mar 16, 2026 | 136.00 | 137.50 | 134.50 | 136.00 | 136.00 | 0.37% | 721,628 |
| Mar 13, 2026 | 132.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1.12% | 594,554 |
| Mar 12, 2026 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.83% | 704,101 |
| Mar 11, 2026 | 132.50 | 137.00 | 132.50 | 136.50 | 136.50 | 3.02% | 517,359 |
| Mar 10, 2026 | 132.00 | 135.50 | 131.00 | 132.50 | 132.50 | 2.32% | 641,077 |
| Mar 9, 2026 | 134.00 | 134.00 | 127.50 | 129.50 | 129.50 | -6.83% | 1,553,994 |
| Mar 6, 2026 | 139.00 | 139.50 | 136.50 | 139.00 | 139.00 | -0.71% | 646,462 |
| Mar 5, 2026 | 142.00 | 143.50 | 138.50 | 140.00 | 140.00 | 0.72% | 760,531 |
| Mar 4, 2026 | 146.00 | 148.00 | 139.00 | 139.00 | 139.00 | -3.14% | 2,102,384 |
| Mar 3, 2026 | 147.00 | 149.50 | 143.00 | 143.50 | 143.50 | -3.04% | 1,205,955 |
| Mar 2, 2026 | 159.50 | 160.00 | 147.00 | 148.00 | 148.00 | -3.27% | 3,926,784 |
| Feb 26, 2026 | 153.00 | 154.50 | 148.50 | 153.00 | 153.00 | 0.66% | 1,049,885 |
| Feb 25, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.18% | 1,760,033 |
| Feb 24, 2026 | 151.50 | 158.00 | 150.50 | 157.00 | 157.00 | 3.29% | 3,045,076 |
| Feb 23, 2026 | 150.00 | 156.50 | 149.00 | 152.00 | 152.00 | 4.83% | 3,672,799 |
| Feb 11, 2026 | 141.00 | 149.00 | 140.50 | 145.00 | 145.00 | 3.57% | 2,847,561 |
| Feb 10, 2026 | 140.50 | 141.50 | 138.50 | 140.00 | 140.00 | 0.72% | 633,481 |
| Feb 9, 2026 | 140.50 | 143.00 | 137.50 | 139.00 | 139.00 | 2.21% | 1,250,244 |
| Feb 6, 2026 | 134.00 | 137.00 | 131.00 | 136.00 | 136.00 | - | 1,396,159 |
| Feb 5, 2026 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | -4.56% | 2,253,354 |
| Feb 4, 2026 | 140.50 | 144.00 | 139.00 | 142.50 | 142.50 | 1.42% | 1,076,871 |
| Feb 3, 2026 | 142.50 | 147.00 | 140.50 | 140.50 | 140.50 | 1.44% | 1,958,967 |
| Feb 2, 2026 | 144.00 | 147.50 | 138.00 | 138.50 | 138.50 | -4.81% | 2,647,768 |
| Jan 30, 2026 | 152.50 | 153.50 | 145.00 | 145.50 | 145.50 | -7.62% | 7,374,969 |
| Jan 29, 2026 | 144.00 | 157.50 | 144.00 | 157.50 | 157.50 | 9.76% | 5,957,137 |
| Jan 28, 2026 | 147.50 | 149.00 | 143.00 | 143.50 | 143.50 | -3.37% | 2,505,933 |
| Jan 27, 2026 | 153.00 | 153.50 | 148.00 | 148.50 | 148.50 | -4.81% | 3,030,459 |
| Jan 26, 2026 | 154.50 | 158.00 | 150.00 | 156.00 | 156.00 | 1.30% | 3,784,020 |
| Jan 23, 2026 | 153.50 | 157.00 | 150.00 | 154.00 | 154.00 | 0.98% | 3,139,171 |
| Jan 22, 2026 | 163.00 | 164.50 | 152.00 | 152.50 | 152.50 | -5.57% | 11,866,090 |
| Jan 21, 2026 | 148.00 | 161.50 | 142.00 | 161.50 | 161.50 | 9.86% | 17,130,580 |
| Jan 20, 2026 | 140.00 | 147.00 | 139.50 | 147.00 | 147.00 | 9.70% | 4,895,534 |
| Jan 19, 2026 | 136.50 | 139.50 | 133.00 | 134.00 | 134.00 | -1.83% | 1,577,471 |
| Jan 16, 2026 | 139.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.44% | 986,071 |
| Jan 15, 2026 | 139.50 | 140.00 | 136.50 | 138.50 | 138.50 | -0.72% | 1,022,244 |
| Jan 14, 2026 | 134.50 | 143.00 | 134.00 | 139.50 | 139.50 | 2.57% | 2,274,689 |
| Jan 13, 2026 | 137.50 | 137.50 | 132.50 | 136.00 | 136.00 | -1.45% | 1,464,381 |
| Jan 12, 2026 | 133.50 | 141.50 | 132.00 | 138.00 | 138.00 | 2.99% | 2,771,429 |
| Jan 9, 2026 | 138.00 | 139.50 | 132.00 | 134.00 | 134.00 | -0.74% | 2,417,475 |
| Jan 8, 2026 | 131.00 | 138.50 | 130.00 | 135.00 | 135.00 | 4.25% | 3,188,823 |
| Jan 7, 2026 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.52% | 1,064,390 |
| Jan 6, 2026 | 130.50 | 134.50 | 130.50 | 131.50 | 131.50 | 0.77% | 828,391 |
| Jan 5, 2026 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | -1.88% | 1,034,978 |
| Jan 2, 2026 | 132.00 | 134.50 | 132.00 | 133.00 | 133.00 | - | 692,055 |
| Dec 31, 2025 | 137.00 | 137.00 | 131.50 | 133.00 | 133.00 | -2.92% | 1,776,961 |
| Dec 30, 2025 | 142.50 | 146.50 | 137.00 | 137.00 | 137.00 | -1.44% | 3,112,837 |
| Dec 29, 2025 | 142.00 | 144.50 | 138.00 | 139.00 | 139.00 | -0.71% | 2,610,643 |
| Dec 26, 2025 | 142.50 | 142.50 | 137.00 | 140.00 | 140.00 | -1.41% | 1,581,905 |
| Dec 24, 2025 | 141.50 | 144.00 | 138.00 | 142.00 | 142.00 | 0.35% | 2,694,866 |
| Dec 23, 2025 | 136.00 | 146.00 | 134.50 | 141.50 | 141.50 | 4.43% | 5,908,971 |
| Dec 22, 2025 | 136.50 | 137.00 | 132.00 | 135.50 | 135.50 | 1.12% | 2,035,867 |
| Dec 19, 2025 | 129.50 | 137.00 | 127.50 | 134.00 | 134.00 | 5.51% | 3,291,329 |
| Dec 18, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.20% | 671,651 |
| Dec 17, 2025 | 131.00 | 131.50 | 125.50 | 125.50 | 125.50 | -2.71% | 1,195,173 |
| Dec 16, 2025 | 134.00 | 137.50 | 129.00 | 129.00 | 129.00 | -4.80% | 5,584,211 |
| Dec 15, 2025 | 125.00 | 135.50 | 124.00 | 135.50 | 135.50 | 9.72% | 5,604,593 |
| Dec 12, 2025 | 124.50 | 126.00 | 123.00 | 123.50 | 123.50 | -0.40% | 605,657 |
| Dec 11, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.75% | 1,278,324 |
| Dec 10, 2025 | 126.00 | 129.50 | 124.00 | 127.50 | 127.50 | 1.59% | 1,512,193 |
| Dec 9, 2025 | 123.00 | 126.50 | 123.00 | 125.50 | 125.50 | 2.45% | 903,094 |
| Dec 8, 2025 | 124.50 | 127.00 | 122.00 | 122.50 | 122.50 | 0.41% | 1,261,682 |
| Dec 5, 2025 | 122.00 | 123.50 | 120.50 | 122.00 | 122.00 | -1.21% | 470,819 |
| Dec 4, 2025 | 119.50 | 124.00 | 119.50 | 123.50 | 123.50 | 4.22% | 974,061 |
| Dec 3, 2025 | 119.50 | 121.50 | 118.50 | 118.50 | 118.50 | -0.84% | 910,949 |
| Dec 2, 2025 | 123.00 | 123.00 | 119.50 | 119.50 | 119.50 | -3.24% | 895,319 |
| Dec 1, 2025 | 124.00 | 125.00 | 119.50 | 123.50 | 123.50 | 0.41% | 1,109,950 |
| Nov 28, 2025 | 127.50 | 129.00 | 122.50 | 123.00 | 123.00 | -3.53% | 1,600,493 |
| Nov 27, 2025 | 138.00 | 139.00 | 125.50 | 127.50 | 127.50 | -2.67% | 8,520,797 |
| Nov 26, 2025 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 9.62% | 1,936,991 |
| Nov 25, 2025 | 117.50 | 122.50 | 117.00 | 119.50 | 119.50 | 2.14% | 2,711,002 |