Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan
· Delayed Price · Currency is TWD 26.20
-0.25 (-0.95%)
At close: Dec 5, 2025
Long Time Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.90 | 26.60 | 25.85 | 26.20 | 26.20 | -0.95% | 90,686 |
| Dec 4, 2025 | 25.90 | 26.60 | 25.70 | 26.45 | 26.45 | 0.76% | 178,902 |
| Dec 3, 2025 | 26.10 | 27.45 | 25.80 | 26.25 | 26.25 | 1.16% | 274,771 |
| Dec 2, 2025 | 24.65 | 26.05 | 24.60 | 25.95 | 25.95 | 5.27% | 259,590 |
| Dec 1, 2025 | 24.15 | 24.70 | 24.05 | 24.65 | 24.65 | 2.07% | 93,527 |
| Nov 28, 2025 | 23.50 | 24.20 | 23.45 | 24.15 | 24.15 | 2.77% | 56,031 |
| Nov 27, 2025 | 23.80 | 24.25 | 23.20 | 23.50 | 23.50 | -1.26% | 160,161 |
| Nov 26, 2025 | 24.20 | 24.50 | 23.60 | 23.80 | 23.80 | 1.06% | 83,375 |
| Nov 25, 2025 | 22.55 | 24.20 | 22.55 | 23.55 | 23.55 | 4.43% | 110,706 |
| Nov 24, 2025 | 22.35 | 23.40 | 22.35 | 22.55 | 22.55 | 0.89% | 15,387 |
| Nov 21, 2025 | 23.15 | 23.45 | 22.35 | 22.35 | 22.35 | -3.46% | 101,625 |
| Nov 20, 2025 | 22.70 | 23.60 | 22.70 | 23.15 | 23.15 | 2.43% | 77,243 |
| Nov 19, 2025 | 22.80 | 23.25 | 22.55 | 22.60 | 22.60 | -1.31% | 95,405 |
| Nov 18, 2025 | 23.80 | 23.90 | 22.85 | 22.90 | 22.90 | -4.38% | 135,534 |
| Nov 17, 2025 | 23.90 | 24.30 | 23.80 | 23.95 | 23.95 | -0.83% | 93,181 |
| Nov 14, 2025 | 24.30 | 24.45 | 23.90 | 24.15 | 24.15 | -3.59% | 151,419 |
| Nov 13, 2025 | 24.90 | 25.15 | 24.00 | 25.05 | 25.05 | 3.09% | 80,116 |
| Nov 12, 2025 | 25.25 | 25.25 | 24.00 | 24.30 | 24.30 | -3.76% | 222,442 |
| Nov 11, 2025 | 24.05 | 26.35 | 24.05 | 25.25 | 25.25 | 6.32% | 276,552 |
| Nov 10, 2025 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -4.81% | 142,716 |
| Nov 7, 2025 | 25.50 | 25.50 | 24.60 | 24.95 | 24.95 | -0.20% | 34,667 |
| Nov 6, 2025 | 23.65 | 25.50 | 23.55 | 25.00 | 25.00 | 7.53% | 137,811 |
| Nov 5, 2025 | 24.40 | 24.40 | 22.55 | 23.25 | 23.25 | -4.12% | 224,641 |
| Nov 4, 2025 | 24.80 | 25.30 | 24.10 | 24.25 | 24.25 | -3.39% | 219,360 |
| Nov 3, 2025 | 25.10 | 25.80 | 24.85 | 25.10 | 25.10 | 0.20% | 212,845 |
| Oct 31, 2025 | 25.40 | 25.75 | 24.95 | 25.05 | 25.05 | -1.38% | 147,318 |
| Oct 30, 2025 | 25.95 | 26.05 | 25.00 | 25.40 | 25.40 | -2.12% | 243,432 |
| Oct 29, 2025 | 26.30 | 27.10 | 25.40 | 25.95 | 25.95 | -1.14% | 250,260 |
| Oct 28, 2025 | 24.90 | 27.00 | 24.85 | 26.25 | 26.25 | 4.17% | 255,488 |
| Oct 27, 2025 | 26.00 | 26.00 | 24.75 | 25.20 | 25.20 | -1.56% | 303,237 |
| Oct 23, 2025 | 25.90 | 26.10 | 25.25 | 25.60 | 25.60 | -1.92% | 183,859 |
| Oct 22, 2025 | 26.00 | 26.65 | 25.85 | 26.10 | 26.10 | 0.58% | 150,178 |
| Oct 21, 2025 | 26.55 | 26.65 | 25.75 | 25.95 | 25.95 | -2.26% | 233,924 |
| Oct 20, 2025 | 26.10 | 26.90 | 25.55 | 26.55 | 26.55 | -0.19% | 280,082 |
| Oct 17, 2025 | 27.25 | 27.25 | 26.00 | 26.60 | 26.60 | -2.39% | 254,569 |
| Oct 16, 2025 | 27.70 | 28.15 | 26.40 | 27.25 | 27.25 | -1.62% | 346,495 |
| Oct 15, 2025 | 27.80 | 28.05 | 26.60 | 27.70 | 27.70 | -0.36% | 347,641 |
| Oct 14, 2025 | 29.00 | 29.10 | 27.40 | 27.80 | 27.80 | -2.28% | 297,988 |
| Oct 13, 2025 | 27.90 | 29.90 | 26.90 | 28.45 | 28.45 | 0.35% | 361,618 |
| Oct 9, 2025 | 29.00 | 30.05 | 27.50 | 28.35 | 28.35 | -2.07% | 288,314 |
| Oct 8, 2025 | 30.00 | 30.50 | 28.10 | 28.95 | 28.95 | -3.34% | 588,143 |
| Oct 7, 2025 | 27.95 | 30.55 | 27.45 | 29.95 | 29.95 | 7.35% | 676,149 |
| Oct 3, 2025 | 27.70 | 28.15 | 27.25 | 27.90 | 27.90 | 0.90% | 253,295 |
| Oct 2, 2025 | 27.95 | 28.50 | 26.60 | 27.65 | 27.65 | -1.07% | 400,815 |
| Oct 1, 2025 | 28.60 | 29.60 | 27.40 | 27.95 | 27.95 | -2.27% | 477,139 |
| Sep 30, 2025 | 28.20 | 28.60 | 27.60 | 28.60 | 28.60 | 1.78% | 315,169 |
| Sep 26, 2025 | 29.15 | 29.15 | 27.65 | 28.10 | 28.10 | -5.70% | 433,868 |
| Sep 25, 2025 | 28.35 | 30.60 | 27.65 | 29.80 | 29.80 | 5.11% | 827,468 |
| Sep 24, 2025 | 29.70 | 30.00 | 27.50 | 28.35 | 28.35 | -5.50% | 602,371 |
| Sep 23, 2025 | 28.30 | 31.00 | 27.55 | 30.00 | 30.00 | 6.01% | 1,090,527 |
| Sep 22, 2025 | 27.90 | 28.30 | 27.00 | 28.30 | 28.30 | 1.43% | 250,180 |
| Sep 19, 2025 | 29.10 | 29.80 | 27.30 | 27.90 | 27.90 | -4.78% | 359,994 |
| Sep 18, 2025 | 26.95 | 29.50 | 26.55 | 29.30 | 29.30 | 7.33% | 776,624 |
| Sep 17, 2025 | 28.90 | 28.90 | 26.90 | 27.30 | 27.30 | -5.21% | 854,752 |
| Sep 16, 2025 | 30.90 | 30.90 | 27.80 | 28.80 | 28.80 | -6.49% | 1,296,879 |
| Sep 15, 2025 | 30.05 | 32.10 | 29.95 | 30.80 | 30.80 | 2.50% | 1,180,031 |
| Sep 12, 2025 | 31.90 | 32.95 | 29.55 | 30.05 | 30.05 | -5.80% | 1,166,133 |
| Sep 11, 2025 | 34.00 | 34.60 | 30.40 | 31.90 | 31.90 | -3.63% | 2,717,172 |
| Sep 10, 2025 | 27.80 | 34.15 | 25.35 | 33.10 | 33.10 | 16.75% | 4,884,917 |
| Sep 9, 2025 | 20.80 | 28.35 | 20.80 | 28.35 | 28.35 | 36.63% | 2,954,066 |
| Sep 8, 2025 | 20.70 | 20.95 | 19.90 | 20.75 | 20.75 | 0.24% | 191,803 |
| Sep 5, 2025 | 21.35 | 21.35 | 19.90 | 20.70 | 20.70 | -2.82% | 186,514 |
| Sep 4, 2025 | 20.85 | 21.60 | 20.30 | 21.30 | 21.30 | 2.40% | 127,469 |
| Sep 3, 2025 | 21.25 | 21.45 | 20.35 | 20.80 | 20.80 | -1.89% | 95,479 |
| Sep 2, 2025 | 20.45 | 21.40 | 20.45 | 21.20 | 21.20 | 3.67% | 125,173 |
| Sep 1, 2025 | 21.95 | 22.00 | 19.60 | 20.45 | 20.45 | -4.44% | 470,642 |
| Aug 29, 2025 | 21.85 | 22.70 | 21.30 | 21.40 | 21.40 | -4.89% | 141,542 |
| Aug 28, 2025 | 21.60 | 22.55 | 20.95 | 22.50 | 22.50 | 7.14% | 204,816 |
| Aug 27, 2025 | 21.75 | 21.75 | 20.70 | 21.00 | 21.00 | -3.45% | 171,776 |
| Aug 26, 2025 | 22.30 | 22.30 | 21.20 | 21.75 | 21.75 | -2.47% | 90,119 |
| Aug 25, 2025 | 21.90 | 22.30 | 21.65 | 22.30 | 22.30 | 1.83% | 38,446 |
| Aug 22, 2025 | 22.40 | 22.70 | 21.20 | 21.90 | 21.90 | -1.13% | 127,816 |
| Aug 21, 2025 | 21.25 | 22.75 | 21.25 | 22.15 | 22.15 | 4.24% | 184,951 |
| Aug 20, 2025 | 20.70 | 21.30 | 20.40 | 21.25 | 21.25 | -0.70% | 157,489 |
| Aug 19, 2025 | 21.45 | 21.95 | 20.55 | 21.40 | 21.40 | -1.15% | 282,954 |
| Aug 18, 2025 | 21.55 | 21.95 | 21.10 | 21.65 | 21.65 | 0.46% | 103,737 |
| Aug 15, 2025 | 21.95 | 22.00 | 21.20 | 21.55 | 21.55 | 0.23% | 174,978 |
| Aug 14, 2025 | 22.50 | 22.50 | 21.05 | 21.50 | 21.50 | -3.15% | 269,749 |
| Aug 13, 2025 | 22.50 | 23.60 | 21.45 | 22.20 | 22.20 | -1.33% | 774,927 |
| Aug 12, 2025 | 24.10 | 24.70 | 21.90 | 22.50 | 22.50 | -8.35% | 671,420 |
| Aug 11, 2025 | 24.05 | 25.00 | 23.00 | 24.55 | 24.55 | 2.08% | 652,781 |
| Aug 8, 2025 | 24.00 | 24.05 | 23.05 | 24.05 | 24.05 | 1.91% | 138,388 |
| Aug 7, 2025 | 23.20 | 25.25 | 22.90 | 23.60 | 23.60 | 1.51% | 361,941 |
| Aug 6, 2025 | 23.80 | 25.25 | 22.60 | 23.25 | 23.25 | -2.31% | 596,805 |
| Aug 5, 2025 | 23.70 | 24.80 | 23.50 | 23.80 | 23.80 | 0.42% | 316,544 |
| Aug 4, 2025 | 23.50 | 24.60 | 22.85 | 23.70 | 23.70 | 0.85% | 266,128 |
| Aug 1, 2025 | 22.95 | 24.00 | 22.80 | 23.50 | 23.50 | 1.29% | 140,406 |
| Jul 31, 2025 | 24.20 | 24.25 | 22.85 | 23.20 | 23.20 | -3.33% | 318,680 |
| Jul 30, 2025 | 22.60 | 24.15 | 22.25 | 24.00 | 24.00 | 6.19% | 331,854 |
| Jul 29, 2025 | 22.50 | 22.65 | 21.00 | 22.60 | 22.60 | 0.22% | 282,666 |
| Jul 28, 2025 | 22.50 | 22.65 | 22.00 | 22.55 | 22.55 | 0.67% | 181,157 |
| Jul 25, 2025 | 22.45 | 23.05 | 22.10 | 22.40 | 22.40 | -0.22% | 278,250 |
| Jul 24, 2025 | 22.50 | 22.55 | 21.90 | 22.45 | 22.45 | -0.44% | 53,075 |
| Jul 23, 2025 | 22.00 | 22.60 | 21.80 | 22.55 | 22.55 | 2.50% | 77,177 |
| Jul 22, 2025 | 22.30 | 22.95 | 21.75 | 22.00 | 22.00 | -3.08% | 146,094 |
| Jul 21, 2025 | 23.10 | 23.10 | 22.00 | 22.70 | 22.70 | -1.73% | 90,461 |
| Jul 18, 2025 | 23.45 | 23.60 | 22.55 | 23.10 | 23.10 | -1.49% | 554,912 |
| Jul 17, 2025 | 22.75 | 23.95 | 22.75 | 23.45 | 23.45 | 1.52% | 518,955 |
| Jul 16, 2025 | 22.80 | 23.35 | 22.30 | 23.10 | 23.10 | 2.67% | 137,158 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.05 | 22.50 | 22.50 | -1.32% | 228,738 |