Taiwan - Delayed Quote
TWD
L&K Engineering Co., Ltd. (6139.TW)
636.00
-29.00
(-4.36%)
At close: October 30 at 1:30:33 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
647.00
647.00
623.00
636.00
636.00
1,486,224
Oct 29, 2026
673.00
674.00
657.00
665.00
665.00
855,998
Oct 28, 2026
669.00
675.00
665.00
673.00
673.00
885,163
Oct 27, 2026
647.00
663.00
642.00
652.00
652.00
1,886,854
Oct 23, 2026
640.00
640.00
640.00
640.00
640.00
-
Oct 22, 2026
662.00
668.00
640.00
640.00
640.00
1,393,920
Oct 21, 2026
669.00
669.00
656.00
659.00
659.00
1,426,974
Oct 20, 2026
661.00
672.00
645.00
646.00
646.00
1,502,898
Oct 19, 2026
656.00
669.00
649.00
663.00
663.00
1,392,166
Oct 16, 2026
693.00
695.00
676.00
677.00
677.00
2,594,881
Oct 15, 2026
699.00
699.00
681.00
690.00
690.00
3,307,277
Oct 14, 2026
728.00
728.00
715.00
720.00
720.00
1,861,716
Oct 13, 2026
740.00
745.00
712.00
718.00
718.00
2,724,180
Oct 12, 2026
766.00
772.00
743.00
750.00
750.00
2,818,372
Oct 8, 2026
787.00
787.00
770.00
778.00
778.00
1,595,063
Oct 7, 2026
788.00
795.00
780.00
787.00
787.00
2,412,507
Oct 6, 2026
797.00
805.00
784.00
795.00
795.00
2,851,935
Oct 5, 2026
795.00
803.00
781.00
790.00
790.00
3,733,459
Oct 2, 2026
762.00
776.00
754.00
775.00
775.00
3,118,538
Oct 1, 2026
761.00
768.00
750.00
759.00
759.00
2,798,738
Sep 30, 2026
741.00
762.00
740.00
756.00
756.00
3,174,023
Sep 29, 2026
753.00
759.00
726.00
732.00
732.00
3,300,140
Sep 24, 2026
733.00
755.00
725.00
753.00
753.00
3,205,964
Sep 23, 2026
725.00
750.00
720.00
736.00
736.00
3,549,128
Sep 22, 2026
729.00
731.00
715.00
715.00
715.00
1,516,178
Sep 21, 2026
740.00
745.00
717.00
718.00
718.00
1,618,463
Sep 18, 2026
706.00
734.00
706.00
733.00
733.00
3,581,435
Sep 17, 2026
711.00
722.00
696.00
696.00
696.00
2,007,437
Sep 16, 2026
713.00
722.00
707.00
707.00
707.00
1,600,107
Sep 15, 2026
701.00
726.00
701.00
713.00
713.00
2,002,791
Sep 14, 2026
704.00
717.00
695.00
703.00
703.00
1,264,668
Sep 11, 2026
742.00
744.00
709.00
709.00
709.00
2,790,126
Sep 10, 2026
748.00
759.00
735.00
753.00
753.00
1,256,546
Sep 9, 2026
748.00
762.00
746.00
750.00
750.00
1,523,686
Sep 8, 2026
744.00
753.00
739.00
742.00
742.00
1,094,012
Sep 7, 2026
740.00
745.00
734.00
739.00
739.00
1,522,194
Sep 4, 2026
722.00
745.00
703.00
736.00
736.00
2,232,562
Sep 3, 2026
725.00
741.00
711.00
712.00
712.00
1,918,937
Sep 2, 2026
22.996187
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
755.00
767.00
718.00
721.00
721.00
4,142,815
Sep 1, 2026
757.00
780.00
757.00
770.00
747.00
1,867,374
Aug 31, 2026
768.00
768.00
737.00
755.00
732.45
2,800,884
Aug 28, 2026
788.00
792.00
772.00
775.00
751.85
2,443,541
Aug 27, 2026
806.00
814.00
784.00
784.00
760.59
2,922,226
Aug 26, 2026
770.00
801.00
768.00
800.00
776.11
2,239,134
Aug 25, 2026
759.00
769.00
738.00
768.00
745.06
1,576,421
Aug 24, 2026
763.00
779.00
757.00
758.00
735.36
1,075,554
Aug 21, 2026
763.00
766.00
755.00
762.00
739.24
833,394
Aug 20, 2026
778.00
781.00
753.00
766.00
743.12
2,013,431
Aug 19, 2026
770.00
794.00
763.00
766.00
743.12
2,341,117
Aug 18, 2026
815.00
816.00
780.00
782.00
758.65
2,512,049
Aug 17, 2026
803.00
815.00
794.00
807.00
782.90
1,684,723
Aug 14, 2026
815.00
820.00
792.00
798.00
774.17
2,415,738
Aug 13, 2026
824.00
831.00
805.00
805.00
780.96
2,711,965
Aug 12, 2026
824.00
837.00
808.00
811.00
786.78
2,949,432
Aug 11, 2026
810.00
827.00
785.00
812.00
787.75
3,314,364
Aug 10, 2026
822.00
835.00
793.00
808.00
783.87
4,048,111
Aug 7, 2026
821.00
838.00
800.00
802.00
778.05
3,409,710
Aug 6, 2026
798.00
840.00
776.00
836.00
811.03
4,053,277
Aug 5, 2026
811.00
830.00
800.00
800.00
776.11
2,935,640
Aug 4, 2026
763.00
792.00
754.00
786.00
762.53
4,055,570
Aug 3, 2026
707.00
777.00
702.00
765.00
742.15
5,175,056
Jul 31, 2026
702.00
707.00
690.00
707.00
685.89
2,477,193
Jul 30, 2026
655.00
698.00
633.00
643.00
623.80
4,822,243
Jul 29, 2026
706.00
730.00
641.00
671.00
650.96
7,543,769
Jul 28, 2026
730.00
739.00
703.00
704.00
682.97
5,053,701
Jul 27, 2026
836.00
848.00
756.00
762.00
739.24
9,727,094
Jul 24, 2026
900.00
912.00
827.00
840.00
814.91
10,881,459
Jul 23, 2026
854.00
864.00
834.00
858.00
832.38
2,599,048
Jul 22, 2026
844.00
866.00
832.00
844.00
818.79
2,879,256
Jul 21, 2026
788.00
815.00
784.00
815.00
790.66
2,482,302
Jul 20, 2026
799.00
805.00
749.00
775.00
751.85
3,461,049
Jul 17, 2026
832.00
863.00
794.00
799.00
775.14
4,651,899
Jul 16, 2026
878.00
886.00
838.00
868.00
842.08
3,773,525
Jul 15, 2026
860.00
896.00
848.00
895.00
868.27
3,686,103
Jul 14, 2026
871.00
886.00
804.00
834.00
809.09
4,486,918
Jul 13, 2026
894.00
900.00
869.00
883.00
856.63
2,706,200
Jul 9, 2026
869.00
906.00
860.00
875.00
848.87
3,202,715
Jul 8, 2026
891.00
905.00
853.00
866.00
840.14
3,632,654
Jul 7, 2026
936.00
948.00
879.00
883.00
856.63
4,391,123
Jul 6, 2026
960.00
960.00
928.00
932.00
904.17
3,657,473
Jul 3, 2026
929.00
987.00
928.00
948.00
919.69
6,213,422
Jul 2, 2026
906.00
953.00
891.00
939.00
910.96
4,468,517
Jul 1, 2026
943.00
946.00
911.00
912.00
884.76
4,658,556
Jun 30, 2026
970.00
972.00
923.00
923.00
895.43
8,550,666
Jun 29, 2026
919.00
965.00
891.00
955.00
926.48
9,949,171
Jun 26, 2026
867.00
923.00
862.00
878.00
851.78
9,843,054
Jun 25, 2026
825.00
888.00
822.00
875.00
848.87
7,110,253
Jun 24, 2026
781.00
826.00
771.00
818.00
793.57
3,005,267
Jun 23, 2026
815.00
821.00
788.00
791.00
767.38
3,010,050
Jun 22, 2026
840.00
842.00
805.00
810.00
785.81
3,628,480
Jun 18, 2026
810.00
828.00
805.00
823.00
798.42
2,701,649
Jun 17, 2026
832.00
832.00
794.00
806.00
781.93
4,013,508
Jun 16, 2026
884.00
884.00
797.00
812.00
787.75
9,534,430
Jun 15, 2026
847.00
885.00
844.00
885.00
858.57
7,063,730
Jun 12, 2026
768.00
805.00
768.00
805.00
780.96
5,499,395
Jun 11, 2026
744.00
767.00
708.00
732.00
710.14
4,249,116
Jun 10, 2026
737.00
797.00
733.00
737.00
714.99
5,867,626
Jun 9, 2026
734.00
750.00
711.00
749.00
726.63
5,040,108
Jun 8, 2026
728.00
740.00
728.00
728.00
706.26
4,346,784
Jun 5, 2026
825.00
850.00
796.00
808.00
783.87
9,129,189
Jun 4, 2026
779.00
848.00
773.00
825.00
800.36
8,836,515
Jun 3, 2026
762.00
798.00
762.00
784.00
760.59
2,802,584
Jun 2, 2026
782.00
789.00
760.00
762.00
739.24
3,278,836
Jun 1, 2026
791.00
792.00
765.00
777.00
753.79
2,646,009
May 29, 2026
781.00
792.00
768.00
784.00
760.59
3,759,305
May 28, 2026
816.00
816.00
765.00
772.00
748.94
5,039,349
May 27, 2026
840.00
840.00
804.00
811.00
786.78
5,118,227
May 26, 2026
817.00
853.00
811.00
826.00
801.33
5,798,291
May 25, 2026
783.00
825.00
777.00
807.00
782.90
5,680,124
May 22, 2026
808.00
808.00
767.00
769.00
746.03
6,237,348
May 21, 2026
732.00
790.00
728.00
784.00
760.59
7,497,884
May 20, 2026
738.00
754.00
708.00
720.00
698.50
7,177,451
May 19, 2026
726.00
768.00
711.00
738.00
715.96
7,529,133
May 18, 2026
693.00
722.00
668.00
721.00
699.47
3,528,325
May 15, 2026
745.00
754.00
690.00
693.00
672.30
6,406,899
May 14, 2026
698.00
736.00
692.00
720.00
698.50
6,269,704
May 13, 2026
680.00
718.00
675.00
686.00
665.51
6,690,079
May 12, 2026
680.00
686.00
663.00
680.00
659.69
3,479,614
May 11, 2026
719.00
719.00
655.00
679.00
658.72
6,276,180
May 8, 2026
719.00
735.00
693.00
714.00
692.68
2,966,834
May 7, 2026
729.00
740.00
710.00
721.00
699.47
3,122,569
May 6, 2026
703.00
717.00
682.00
715.00
693.65
4,045,760
May 5, 2026
703.00
705.00
685.00
691.00
670.36
2,046,553
May 4, 2026
679.00
699.00
679.00
695.00
674.24
2,643,078
Apr 30, 2026
673.00
680.00
666.00
670.00
649.99
1,776,949
Apr 29, 2026
680.00
683.00
667.00
671.00
650.96
1,792,519
Apr 28, 2026
670.00
683.00
666.00
680.00
659.69
2,411,565
Apr 27, 2026
708.00
710.00
657.00
666.00
646.11
5,724,123
Apr 24, 2026
727.00
738.00
700.00
706.00
684.92
3,471,917
Apr 23, 2026
735.00
742.00
682.00
712.00
690.74
6,112,973
Apr 22, 2026
725.00
741.00
721.00
721.00
699.47
3,229,662
Apr 21, 2026
756.00
756.00
711.00
725.00
703.35
5,729,794
Apr 20, 2026
754.00
772.00
725.00
751.00
728.57
6,736,519
Apr 17, 2026
660.00
729.00
652.00
723.00
701.41
9,314,858
Apr 16, 2026
638.00
673.00
633.00
669.00
649.02
7,687,227
Apr 15, 2026
650.00
662.00
620.00
629.00
610.21
5,744,566
Apr 14, 2026
621.00
644.00
618.00
635.00
616.04
5,835,835
Apr 13, 2026
637.00
637.00
589.00
610.00
591.78
8,609,889
Apr 10, 2026
615.00
646.00
600.00
636.00
617.01
9,198,600
Apr 9, 2026
569.00
609.00
563.00
605.00
586.93
9,016,160
Apr 8, 2026
540.00
560.00
531.00
554.00
537.45
3,819,558
Apr 7, 2026
526.00
529.00
513.00
517.00
501.56
2,960,222
Apr 2, 2026
535.00
543.00
520.00
521.00
505.44
2,333,181
Apr 1, 2026
547.00
547.00
524.00
525.00
509.32
2,520,304
Mar 31, 2026
538.00
550.00
519.00
524.00
508.35
3,708,402
Mar 30, 2026
557.00
562.00
545.00
545.00
528.72
2,615,053
Mar 27, 2026
569.00
581.00
556.00
574.00
556.86
5,071,991
Mar 26, 2026
659.00
669.00
589.00
589.00
571.41
10,551,293
Mar 25, 2026
659.00
672.00
646.00
654.00
634.47
8,908,153
Mar 24, 2026
618.00
641.00
603.00
632.00
613.13
11,115,751
Mar 23, 2026
580.00
605.00
574.00
598.00
580.14
3,688,688
Mar 20, 2026
592.00
610.00
578.00
593.00
575.29
5,570,240
Mar 19, 2026
576.00
590.00
572.00
587.00
569.47
2,068,718
Mar 18, 2026
590.00
597.00
583.00
585.00
567.53
3,104,124
Mar 17, 2026
584.00
595.00
566.00
580.00
562.68
5,992,101
Mar 16, 2026
547.00
572.00
530.00
570.00
552.98
4,997,992
Mar 13, 2026
507.00
534.00
507.00
524.00
508.35
1,226,739
Mar 12, 2026
526.00
530.00
520.00
521.00
505.44
1,194,347
Mar 11, 2026
526.00
534.00
523.00
532.00
516.11
1,398,091
Mar 10, 2026
523.00
525.00
506.00
516.00
500.59
1,539,262
Mar 9, 2026
492.00
500.00
477.50
500.00
485.07
2,878,707
Mar 6, 2026
536.00
543.00
526.00
526.00
510.29
1,412,649
Mar 5, 2026
525.00
542.00
522.00
541.00
524.84
2,431,610
Mar 4, 2026
525.00
531.00
499.00
504.00
488.95
4,380,148
Mar 3, 2026
558.00
567.00
539.00
539.00
522.90
3,222,956
Mar 2, 2026
556.00
588.00
552.00
557.00
540.37
4,444,096
Feb 26, 2026
562.00
603.00
556.00
585.00
567.53
9,655,108
Feb 25, 2026
549.00
560.00
540.00
557.00
540.37
3,214,350
Feb 24, 2026
540.00
548.00
533.00
543.00
526.78
2,248,808
Feb 23, 2026
528.00
558.00
513.00
542.00
525.81
3,281,696
Feb 11, 2026
516.00
521.00
509.00
519.00
503.50
2,450,414
Feb 10, 2026
527.00
532.00
520.00
524.00
508.35
1,542,088
Feb 9, 2026
545.00
552.00
522.00
524.00
508.35
1,927,905
Feb 6, 2026
540.00
540.00
518.00
529.00
513.20
2,763,648
Feb 5, 2026
550.00
569.00
544.00
544.00
527.75
2,314,475
Feb 4, 2026
560.00
562.00
550.00
556.00
539.39
1,558,202
Feb 3, 2026
575.00
579.00
548.00
560.00
543.28
3,139,353
Feb 2, 2026
560.00
569.00
550.00
555.00
538.42
3,112,393
Jan 30, 2026
605.00
605.00
575.00
575.00
557.83
6,619,829
Jan 29, 2026
595.00
617.00
581.00
614.00
595.66
12,558,208
Jan 28, 2026
570.00
593.00
558.00
589.00
571.41
9,435,557
Jan 27, 2026
544.00
551.00
540.00
545.00
528.72
2,159,982
Jan 26, 2026
548.00
562.00
535.00
541.00
524.84
3,524,553
Jan 23, 2026
562.00
563.00
548.00
552.00
535.51
3,058,620
Jan 22, 2026
572.00
577.00
558.00
558.00
541.34
2,713,450
Jan 21, 2026
578.00
582.00
560.00
561.00
544.25
4,316,696
Jan 20, 2026
595.00
599.00
578.00
582.00
564.62
3,222,378
Jan 19, 2026
584.00
592.00
577.00
592.00
574.32
3,552,824
Jan 16, 2026
634.00
640.00
578.00
584.00
566.56
12,671,755
Jan 15, 2026
614.00
632.00
605.00
606.00
587.90
6,062,238
Jan 14, 2026
608.00
622.00
606.00
610.00
591.78
7,844,584
Jan 13, 2026
596.00
617.00
592.00
602.00
584.02
11,006,712
Jan 12, 2026
609.00
616.00
574.00
579.00
561.71
10,255,125
Jan 9, 2026
595.00
602.00
578.00
601.00
583.05
3,824,547
Jan 8, 2026
590.00
614.00
590.00
590.00
572.38
4,720,947
Jan 7, 2026
606.00
608.00
588.00
595.00
577.23
4,046,450
Jan 6, 2026
597.00
605.00
586.00
603.00
584.99
5,431,179
Jan 5, 2026
577.00
608.00
576.00
595.00
577.23
7,852,565
Jan 2, 2026
554.00
578.00
552.00
565.00
548.13
5,781,392
Dec 31, 2025
553.00
556.00
543.00
552.00
535.51
3,375,053
Dec 30, 2025
545.00
560.00
540.00
548.00
531.63
4,991,626
Dec 29, 2025
565.00
565.00
541.00
545.00
528.72
9,925,654
Dec 26, 2025
568.00
594.00
554.00
589.00
571.41
6,404,044
Dec 24, 2025
587.00
587.00
560.00
563.00
546.19
4,404,213
Dec 23, 2025
571.00
583.00
571.00
579.00
561.71
3,719,560
Dec 22, 2025
612.00
613.00
560.00
566.00
549.10
9,012,549
Dec 19, 2025
598.00
606.00
586.00
604.00
585.96
4,271,651
Dec 18, 2025
587.00
593.00
568.00
584.00
566.56
5,046,217
Dec 17, 2025
610.00
619.00
586.00
589.00
571.41
9,064,972
Dec 16, 2025
590.00
600.00
572.00
597.00
579.17
8,777,901
Dec 15, 2025
540.00
596.00
540.00
590.00
572.38
8,873,559
Dec 12, 2025
543.00
572.00
539.00
559.00
542.31
9,551,128
Dec 11, 2025
520.00
552.00
519.00
528.00
512.23
9,723,855
Dec 10, 2025
497.00
515.00
492.50
508.00
492.83
6,815,984
Dec 9, 2025
480.50
501.00
480.50
491.50
476.82
7,565,640
Dec 8, 2025
471.50
487.00
470.50
480.00
465.66
5,728,895
Dec 5, 2025
458.00
467.00
452.50
466.00
452.08
2,753,055
Dec 4, 2025
467.00
468.50
457.50
457.50
443.84
2,831,095
Dec 3, 2025
445.00
466.00
444.00
465.50
451.60
6,064,152
Dec 2, 2025
442.00
449.00
439.00
439.50
426.37
2,470,224
Dec 1, 2025
456.00
457.50
439.00
440.50
427.34
3,727,007
Nov 28, 2025
447.00
457.00
445.00
455.50
441.90
2,780,274
Nov 27, 2025
455.00
456.50
442.00
447.00
433.65
2,669,933
Nov 26, 2025
446.50
456.00
444.00
449.00
435.59
3,187,703
Nov 25, 2025
447.00
451.00
441.00
441.00
427.83
3,233,550
Nov 24, 2025
440.50
451.50
434.00
439.50
426.37
4,596,662
Nov 21, 2025
448.00
453.00
433.00
435.00
422.01
4,586,713
Nov 20, 2025
445.00
460.00
442.00
458.50
444.81
7,504,859
Nov 19, 2025
418.00
437.50
417.50
428.50
415.70
6,521,261
Nov 18, 2025
416.50
427.00
408.50
414.50
402.12
4,379,096
Nov 17, 2025
423.50
427.50
413.50
419.50
406.97
2,789,134
Nov 14, 2025
409.50
429.50
408.00
418.50
406.00
4,724,285
Nov 13, 2025
409.00
424.50
406.00
415.50
403.09
4,469,078
Nov 12, 2025
407.00
412.00
395.50
410.00
397.76
6,619,754
Nov 11, 2025
431.00
436.00
407.00
407.00
394.84
8,822,147
Nov 10, 2025
474.00
474.00
431.00
431.00
418.13
11,380,106
Nov 7, 2025
476.50
485.00
469.50
474.00
459.84
4,790,812
Nov 6, 2025
474.00
485.00
468.00
480.00
465.66
4,316,074
Nov 5, 2025
444.00
469.50
443.00
469.00
454.99
3,735,037
Nov 4, 2025
467.00
473.00
457.50
458.00
444.32
3,534,531
Nov 3, 2025
486.00
488.00
467.00
467.00
453.05
4,823,947
Oct 31, 2025
469.00
494.00
469.00
478.50
464.21
8,547,479
Oct 30, 2025
458.50
473.00
455.00
463.00
449.17
7,007,042
