Skip to main content
Long Time Technology Co., Ltd. (TPEX:6555)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.25
-0.65 (-2.51%)
Apr 29, 2026, 1:50 PM CST

Long Time Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5526.2024.9025.9025.903.60%271,097
Apr 27, 202627.1027.1024.3525.0025.00-7.06%430,007
Apr 24, 202627.8028.3026.8026.9026.90-0.74%382,730
Apr 23, 202630.5031.0026.6527.1027.10-10.26%990,593
Apr 22, 202630.3031.0529.5530.2030.20-0.66%1,098,897
Apr 21, 202629.8033.2529.5030.4030.402.01%1,523,857
Apr 20, 202627.2030.2526.6029.8029.809.96%2,264,205
Apr 17, 202627.5527.7026.3527.1027.10-1.63%554,500
Apr 16, 202627.4529.6026.9027.5527.550.36%1,123,542
Apr 15, 202626.3028.6025.8027.4527.455.17%837,323
Apr 14, 202624.2526.3524.0026.1026.108.98%642,906
Apr 13, 202624.2524.3522.9023.9523.95-1.24%328,886
Apr 10, 202623.1524.3023.1524.2524.251.25%218,368
Apr 9, 202625.0525.0521.7023.9523.95-4.39%952,159
Apr 8, 202625.5527.1024.8525.0525.05-3.65%391,777
Apr 7, 202626.6529.2525.5526.0026.00-2.26%1,034,385
Apr 2, 202623.1528.0023.1526.6026.6015.40%1,698,535
Apr 1, 202620.3023.6020.3023.0523.0515.25%616,159
Mar 31, 202620.3021.1519.8520.0020.00-1.48%94,387
Mar 30, 202620.1020.9019.7020.3020.30-0.49%180,862
Mar 27, 202620.4520.8519.8520.4020.40-0.24%95,163
Mar 26, 202620.8521.5020.4520.4520.45-1.92%69,581
Mar 25, 202621.0022.0020.3520.8520.85-0.71%179,276
Mar 24, 202620.0021.9520.0021.0021.007.69%302,458
Mar 23, 202619.4520.1519.2019.5019.50-2.26%293,200
Mar 20, 202619.8020.4519.8019.9519.95-70,527
Mar 19, 202621.0021.1019.8519.9519.95-5.00%304,613
Mar 18, 202621.7021.8520.8521.0021.00-3.23%136,815
Mar 17, 202621.5022.7520.8021.7021.701.17%343,794
Mar 16, 202619.5022.4019.4021.4521.4510.00%424,467
Mar 13, 202620.2020.2019.4519.5019.50-3.47%176,424
Mar 12, 202620.9020.9019.8520.2020.20-4.27%489,619
Mar 11, 202621.0021.9520.9021.1021.100.48%277,163
Mar 10, 202621.1521.9521.0021.0021.00-1.87%67,483
Mar 9, 202622.7022.7020.6021.4021.40-5.73%202,685
Mar 6, 202622.6022.7021.8522.7022.70-1.52%393,091
Mar 5, 202622.9023.3522.3523.0523.053.36%389,403
Mar 4, 202624.3024.3022.3022.3022.30-9.72%454,657
Mar 3, 202624.4025.6024.3024.7024.701.23%165,266
Mar 2, 202624.8025.2524.0524.4024.40-4.31%224,921
Feb 26, 202626.0026.6024.8025.5025.50-296,060
Feb 25, 202625.7026.8525.0025.5025.502.00%140,365
Feb 24, 202625.7526.7024.9025.0025.00-2.91%325,380
Feb 23, 202626.4026.6525.7525.7525.75-0.77%108,335
Feb 11, 202625.7526.6025.7525.9525.950.78%51,688
Feb 10, 202626.0026.8525.6025.7525.75-1.15%208,546
Feb 9, 202626.9026.9025.9526.0526.050.58%93,415
Feb 6, 202626.7026.7025.8025.9025.90-1.15%67,558
Feb 5, 202625.9026.9025.9026.2026.20-1.50%126,420
Feb 4, 202626.1026.6025.7526.6026.601.92%93,403
Feb 3, 202626.6026.7525.6526.1026.10-1.69%79,979
Feb 2, 202626.4027.4525.7026.5526.550.57%154,497
Jan 30, 202627.1527.2026.2026.4026.40-2.40%91,118
Jan 29, 202626.9027.2026.3527.0527.05-0.55%57,086
Jan 28, 202627.6027.7026.8527.2027.20-1.45%105,787
Jan 27, 202627.2028.1026.9027.6027.60-1.78%137,401
Jan 26, 202628.0528.1027.3028.1028.100.54%208,538
Jan 23, 202627.3028.4027.3027.9527.952.38%213,984
Jan 22, 202626.6028.9025.9027.3027.304.00%348,521
Jan 21, 202627.2527.2525.9026.2526.25-1.13%214,022
Jan 20, 202627.2527.8526.3526.5526.55-3.28%198,063
Jan 19, 202627.8527.9027.2527.4527.45-1.44%261,208
Jan 16, 202628.0028.2527.4027.8527.85-0.54%118,761
Jan 15, 202628.1028.2027.4528.0028.00-0.36%202,727
Jan 14, 202628.4028.8027.5028.1028.10-1.06%261,167
Jan 13, 202628.4029.6528.1028.4028.401.07%1,271,317
Jan 12, 202625.6528.1025.6528.1028.109.55%707,855
Jan 9, 202626.4526.6024.8525.6525.65-5.52%557,055
Jan 8, 202627.9528.9526.4027.1527.15-2.86%506,347
Jan 7, 202625.5028.5025.5027.9527.9510.47%1,071,198
Jan 6, 202625.4525.9524.3025.3025.30-1.56%266,402
Jan 5, 202625.1026.1025.1025.7025.702.39%246,634
Jan 2, 202624.7525.4024.7525.1025.103.08%134,026
Dec 31, 202524.5525.1024.1524.3524.35-0.81%172,386
Dec 30, 202525.5025.5024.0024.5524.55-2.00%152,643
Dec 29, 202525.8525.9024.9525.0525.05-3.09%79,012
Dec 26, 202525.2525.8524.4025.8525.853.82%99,818
Dec 24, 202526.0026.0024.5024.9024.90-4.41%153,245
Dec 23, 202524.6026.0524.4026.0526.055.89%177,165
Dec 22, 202524.6524.7024.1024.6024.602.50%88,076
Dec 19, 202524.0024.6524.0024.0024.00-34,304
Dec 18, 202523.9024.2023.7524.0024.002.13%98,501
Dec 17, 202524.5024.5023.4023.5023.50-2.29%116,573
Dec 16, 202523.9524.7023.8024.0524.05-2.04%139,266
Dec 15, 202524.0524.8023.7524.5524.550.20%45,526
Dec 12, 202525.2025.8523.9524.5024.50-5.04%187,173
Dec 11, 202525.3526.9025.1525.8025.801.98%230,303
Dec 10, 202525.3025.3524.7525.3025.30-132,045
Dec 9, 202525.5525.9024.8525.3025.300.60%87,597
Dec 8, 202525.8026.2025.1525.1525.15-4.01%173,114
Dec 5, 202525.9026.6025.8526.2026.20-0.95%90,686
Dec 4, 202525.9026.6025.7026.4526.450.76%178,902
Dec 3, 202526.1027.4525.8026.2526.251.16%274,771
Dec 2, 202524.6526.0524.6025.9525.955.27%259,590
Dec 1, 202524.1524.7024.0524.6524.652.07%93,527
Nov 28, 202523.5024.2023.4524.1524.152.77%56,031
Nov 27, 202523.8024.2523.2023.5023.50-1.26%160,161
Nov 26, 202524.2024.5023.6023.8023.801.06%83,375
Nov 25, 202522.5524.2022.5523.5523.554.43%110,706
Nov 24, 202522.3523.4022.3522.5522.550.89%15,387