Taiwan - Delayed Quote
TWD
Lungteh Shipbuilding Co., Ltd. (6753.TW)
117.50
-1.50
(-1.26%)
At close: 1:30:06 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
122.00
122.50
118.00
119.00
119.00
440,922
Oct 29, 2026
122.50
123.00
119.50
120.00
120.00
237,060
Oct 28, 2026
121.50
121.50
119.50
121.50
121.50
165,023
Oct 27, 2026
121.00
121.00
119.00
119.50
119.50
372,149
Oct 23, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 22, 2026
122.00
122.00
120.00
120.00
120.00
298,087
Oct 21, 2026
123.50
124.00
121.00
121.50
121.50
375,411
Oct 20, 2026
122.00
123.00
121.00
122.50
122.50
223,020
Oct 19, 2026
122.00
122.00
120.00
121.50
121.50
262,165
Oct 16, 2026
124.00
124.00
122.00
122.00
122.00
273,571
Oct 15, 2026
125.50
125.50
121.50
122.00
122.00
814,892
Oct 14, 2026
126.50
127.00
125.50
126.00
126.00
382,668
Oct 13, 2026
126.00
127.50
125.00
126.00
126.00
485,572
Oct 12, 2026
126.50
127.50
124.00
126.50
126.50
869,485
Oct 8, 2026
131.50
132.00
130.50
131.00
131.00
241,073
Oct 7, 2026
131.00
132.50
131.00
131.00
131.00
177,158
Oct 6, 2026
132.00
132.00
131.00
131.00
131.00
216,564
Oct 5, 2026
134.00
134.00
131.00
131.00
131.00
398,132
Oct 2, 2026
134.00
134.00
132.50
133.00
133.00
224,698
Oct 1, 2026
133.50
133.50
132.00
133.00
133.00
243,765
Sep 30, 2026
133.00
134.50
132.50
133.50
133.50
289,722
Sep 29, 2026
132.50
134.50
132.00
132.50
132.50
202,122
Sep 24, 2026
131.50
133.50
130.50
132.50
132.50
239,200
Sep 23, 2026
134.00
134.50
130.50
131.50
131.50
652,371
Sep 22, 2026
134.50
134.50
133.00
133.50
133.50
187,050
Sep 21, 2026
136.00
136.00
132.00
133.50
133.50
319,271
Sep 18, 2026
133.50
135.50
133.50
134.50
134.50
247,170
Sep 17, 2026
133.00
134.50
133.00
133.00
133.00
361,060
Sep 16, 2026
130.00
133.00
130.00
132.50
132.50
275,050
Sep 15, 2026
131.00
132.50
130.00
130.00
130.00
437,250
Sep 14, 2026
133.00
135.50
132.00
133.00
133.00
440,310
Sep 11, 2026
135.00
138.50
134.00
134.00
134.00
1,275,538
Sep 10, 2026
135.00
135.50
131.50
135.50
135.50
802,080
Sep 9, 2026
134.00
135.50
133.50
135.00
135.00
373,500
Sep 8, 2026
137.50
138.00
134.00
134.50
134.50
713,112
Sep 7, 2026
138.00
139.00
136.00
137.50
137.50
440,230
Sep 4, 2026
138.50
139.00
135.00
137.50
137.50
827,050
Sep 3, 2026
140.00
141.00
137.00
137.00
137.00
840,171
Sep 2, 2026
1.249351
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
141.00
142.00
139.00
139.00
139.00
701,281
Sep 1, 2026
140.50
142.50
140.50
142.50
141.25
894,200
Aug 31, 2026
137.50
142.50
137.50
140.50
139.27
926,249
Aug 28, 2026
149.00
150.00
138.00
138.50
137.29
3,841,164
Aug 27, 2026
146.00
153.00
142.50
144.50
143.23
4,504,185
Aug 26, 2026
141.00
145.50
141.00
144.00
142.74
1,500,331
Aug 25, 2026
141.00
141.00
137.00
139.50
138.28
809,433
Aug 24, 2026
141.50
143.00
140.00
141.00
139.76
694,502
Aug 21, 2026
143.50
144.50
140.50
141.50
140.26
848,062
Aug 20, 2026
143.50
152.00
142.50
144.00
142.74
3,028,212
Aug 19, 2026
142.50
146.00
140.00
143.00
141.75
1,350,076
Aug 18, 2026
147.50
152.00
144.00
144.50
143.23
2,507,758
Aug 17, 2026
158.00
159.00
144.00
147.00
145.71
5,276,523
Aug 14, 2026
144.50
158.00
143.50
158.00
156.61
8,013,166
Aug 13, 2026
143.00
145.50
142.00
144.00
142.74
1,142,774
Aug 12, 2026
143.00
145.50
140.00
142.00
140.76
1,517,671
Aug 11, 2026
144.50
144.50
137.00
141.00
139.76
2,134,168
Aug 10, 2026
143.50
148.50
140.50
142.00
140.76
3,643,944
Aug 7, 2026
132.00
138.00
130.50
135.00
133.82
1,260,007
Aug 6, 2026
133.00
134.00
129.50
132.00
130.84
748,513
Aug 5, 2026
133.00
136.00
132.50
134.00
132.83
1,347,461
Aug 4, 2026
128.00
133.00
128.00
130.50
129.36
1,196,150
Aug 3, 2026
129.00
132.50
128.50
129.50
128.36
779,152
Jul 31, 2026
129.00
132.50
126.50
131.00
129.85
1,669,430
Jul 30, 2026
126.00
129.50
123.00
123.00
121.92
1,415,219
Jul 29, 2026
134.00
138.50
123.50
129.50
128.36
3,053,053
Jul 28, 2026
135.00
141.00
133.00
133.00
131.83
2,102,810
Jul 27, 2026
139.50
139.50
132.50
138.00
136.79
1,483,858
Jul 24, 2026
137.00
146.00
136.50
140.00
138.77
3,749,043
Jul 23, 2026
147.00
147.00
135.50
138.50
137.29
3,034,162
Jul 22, 2026
152.00
160.00
142.00
144.50
143.23
8,136,401
Jul 21, 2026
140.00
153.00
138.00
153.00
151.66
4,249,556
Jul 20, 2026
138.00
147.50
135.00
139.50
138.28
3,618,450
Jul 17, 2026
142.00
148.00
137.00
139.00
137.78
3,527,684
Jul 16, 2026
153.00
157.00
143.00
146.00
144.72
2,970,810
Jul 15, 2026
157.50
160.00
148.00
156.00
154.63
4,274,676
Jul 14, 2026
159.50
169.00
151.50
157.50
156.12
12,622,680
Jul 13, 2026
150.00
162.50
150.00
159.50
158.10
6,865,313
Jul 9, 2026
150.00
160.00
148.00
148.00
146.70
4,754,269
Jul 8, 2026
152.00
160.50
147.50
154.00
152.65
6,879,862
Jul 7, 2026
156.50
156.50
146.00
147.00
145.71
4,464,948
Jul 6, 2026
160.00
168.50
151.00
153.00
151.66
15,000,123
Jul 3, 2026
147.00
154.00
144.50
154.00
152.65
4,892,782
Jul 2, 2026
139.00
153.50
136.50
140.00
138.77
5,157,388
Jul 1, 2026
138.00
150.00
137.50
141.50
140.26
6,406,818
Jun 30, 2026
128.00
139.50
127.50
136.50
135.30
5,470,061
Jun 29, 2026
122.50
132.00
122.50
128.50
127.37
2,560,259
Jun 26, 2026
124.50
126.50
121.00
121.50
120.43
565,750
Jun 25, 2026
126.00
126.50
123.00
123.50
122.42
311,177
Jun 24, 2026
124.50
127.00
124.00
125.00
123.90
453,111
Jun 23, 2026
128.50
130.00
125.50
126.00
124.90
819,931
Jun 22, 2026
124.50
132.00
124.00
128.00
126.88
2,740,363
Jun 18, 2026
119.00
121.50
118.50
121.50
120.43
446,828
Jun 17, 2026
119.50
121.50
118.50
119.00
117.96
505,080
Jun 16, 2026
122.00
122.00
118.50
119.00
117.96
483,345
Jun 15, 2026
122.00
122.00
119.50
121.50
120.43
307,270
Jun 12, 2026
122.50
122.50
120.00
120.00
118.95
263,300
Jun 11, 2026
120.00
123.00
118.00
119.50
118.45
486,250
Jun 10, 2026
124.00
124.00
120.00
120.50
119.44
460,200
Jun 9, 2026
120.00
125.50
120.00
122.00
120.93
841,100
Jun 8, 2026
113.00
121.00
113.00
120.00
118.95
742,200
Jun 5, 2026
124.00
125.00
120.50
123.00
121.92
761,000
Jun 4, 2026
126.00
126.00
123.50
124.00
122.91
652,314
Jun 3, 2026
126.00
127.00
125.00
125.50
124.40
561,250
Jun 2, 2026
130.00
130.00
125.00
125.50
124.40
951,323
Jun 1, 2026
130.00
132.00
128.00
130.00
128.86
1,548,520
May 29, 2026
126.50
132.00
126.50
128.50
127.37
2,048,223
May 28, 2026
124.50
127.00
123.00
124.00
122.91
779,750
May 27, 2026
123.00
127.00
122.00
124.00
122.91
971,272
May 26, 2026
124.50
125.50
122.50
123.00
121.92
1,155,876
May 25, 2026
126.00
127.50
124.00
124.50
123.41
1,388,362
May 22, 2026
129.00
129.50
126.00
126.50
125.39
1,569,629
May 21, 2026
126.00
129.00
125.00
129.00
127.87
798,152
May 20, 2026
125.50
130.00
124.00
124.50
123.41
1,289,351
May 19, 2026
127.00
127.00
124.00
124.00
122.91
736,485
May 18, 2026
127.00
129.50
126.00
126.00
124.90
1,112,927
May 15, 2026
130.00
132.50
128.50
129.00
127.87
845,853
May 14, 2026
130.00
131.00
128.00
128.00
126.88
970,754
May 13, 2026
132.00
133.00
129.00
130.00
128.86
957,140
May 12, 2026
130.00
135.00
130.00
133.00
131.83
1,323,202
May 11, 2026
140.00
140.00
130.50
131.50
130.35
3,975,517
May 8, 2026
141.50
151.00
141.50
145.00
143.73
3,639,217
May 7, 2026
142.00
143.00
139.00
141.00
139.76
632,230
May 6, 2026
145.00
145.00
139.00
140.50
139.27
823,132
May 5, 2026
137.00
145.50
137.00
144.50
143.23
1,520,277
May 4, 2026
136.00
142.00
135.00
138.00
136.79
838,286
Apr 30, 2026
138.50
138.50
136.00
136.00
134.81
338,421
Apr 29, 2026
136.00
138.50
135.00
138.00
136.79
485,500
Apr 28, 2026
140.00
140.00
136.00
136.00
134.81
1,139,902
Apr 27, 2026
143.00
143.00
139.50
141.50
140.26
989,336
Apr 24, 2026
145.50
148.00
141.00
143.00
141.75
1,618,682
Apr 23, 2026
142.00
149.50
135.50
145.50
144.22
2,925,757
Apr 22, 2026
144.50
145.50
140.00
140.50
139.27
1,281,641
Apr 21, 2026
145.50
148.50
140.00
142.00
140.76
1,356,251
Apr 20, 2026
142.00
151.00
138.00
144.00
142.74
2,662,469
Apr 17, 2026
142.00
145.50
138.50
138.50
137.29
1,534,140
Apr 16, 2026
140.50
146.50
140.00
141.00
139.76
2,806,153
Apr 15, 2026
130.00
142.00
129.50
140.00
138.77
3,329,162
Apr 14, 2026
125.00
133.00
124.00
129.50
128.36
1,197,900
Apr 13, 2026
126.50
126.50
123.00
125.00
123.90
918,261
Apr 10, 2026
128.00
129.50
126.50
126.50
125.39
456,409
Apr 9, 2026
131.00
131.00
127.00
128.00
126.88
327,662
Apr 8, 2026
128.00
130.00
127.50
129.00
127.87
382,300
Apr 7, 2026
128.00
128.50
126.00
126.00
124.90
301,087
Apr 2, 2026
129.50
130.00
126.00
126.00
124.90
390,240
Apr 1, 2026
129.00
131.00
128.00
128.50
127.37
311,360
Mar 31, 2026
132.50
134.50
126.00
126.50
125.39
1,180,342
Mar 30, 2026
128.00
134.50
127.50
132.00
130.84
1,049,585
Mar 27, 2026
130.00
130.50
127.00
129.50
128.36
684,226
Mar 26, 2026
133.00
136.50
130.00
131.00
129.85
1,130,161
Mar 25, 2026
128.50
133.00
127.50
132.00
130.84
937,152
Mar 24, 2026
130.00
130.00
124.50
126.00
124.90
1,219,676
Mar 23, 2026
128.00
135.50
126.50
128.00
126.88
1,226,666
Mar 20, 2026
131.50
132.00
129.00
130.50
129.36
471,040
Mar 19, 2026
133.50
133.50
131.00
131.00
129.85
685,986
Mar 18, 2026
134.50
135.50
132.50
134.00
132.83
482,125
Mar 17, 2026
137.50
137.50
134.00
134.00
132.83
555,300
Mar 16, 2026
136.00
137.50
134.50
136.00
134.81
710,840
Mar 13, 2026
132.00
135.50
130.00
135.50
134.31
580,250
Mar 12, 2026
135.00
138.50
134.00
134.00
132.83
693,078
Mar 11, 2026
132.50
137.00
132.50
136.50
135.30
507,207
Mar 10, 2026
132.00
135.50
131.00
132.50
131.34
625,081
Mar 9, 2026
134.00
134.00
127.50
129.50
128.36
1,522,600
Mar 6, 2026
139.00
139.50
136.50
139.00
137.78
629,175
Mar 5, 2026
142.00
143.50
138.50
140.00
138.77
743,538
Mar 4, 2026
146.00
148.00
139.00
139.00
137.78
2,072,650
Mar 3, 2026
147.00
149.50
143.00
143.50
142.24
1,177,665
Mar 2, 2026
159.50
160.00
147.00
148.00
146.70
3,873,197
Feb 26, 2026
153.00
154.50
148.50
153.00
151.66
1,022,901
Feb 25, 2026
157.00
157.00
152.00
152.00
150.67
1,720,662
Feb 24, 2026
151.50
158.00
150.50
157.00
155.62
2,986,730
Feb 23, 2026
150.00
156.50
149.00
152.00
150.67
3,623,596
Feb 11, 2026
141.00
149.00
140.50
145.00
143.73
2,807,398
Feb 10, 2026
140.50
141.50
138.50
140.00
138.77
620,254
Feb 9, 2026
140.50
143.00
137.50
139.00
137.78
1,230,396
Feb 6, 2026
134.00
137.00
131.00
136.00
134.81
1,370,150
Feb 5, 2026
141.00
141.00
135.00
136.00
134.81
2,201,126
Feb 4, 2026
140.50
144.00
139.00
142.50
141.25
1,059,380
Feb 3, 2026
142.50
147.00
140.50
140.50
139.27
1,932,140
Feb 2, 2026
144.00
147.50
138.00
138.50
137.29
2,601,614
Jan 30, 2026
152.50
153.50
145.00
145.50
144.22
7,308,506
Jan 29, 2026
144.00
157.50
144.00
157.50
156.12
5,855,448
Jan 28, 2026
147.50
149.00
143.00
143.50
142.24
2,436,710
Jan 27, 2026
153.00
153.50
148.00
148.50
147.20
2,971,527
Jan 26, 2026
154.50
158.00
150.00
156.00
154.63
3,723,920
Jan 23, 2026
153.50
157.00
150.00
154.00
152.65
3,092,848
Jan 22, 2026
163.00
164.50
152.00
152.50
151.16
11,719,629
Jan 21, 2026
148.00
161.50
142.00
161.50
160.08
16,939,555
Jan 20, 2026
140.00
147.00
139.50
147.00
145.71
4,817,888
Jan 19, 2026
136.50
139.50
133.00
134.00
132.83
1,552,560
Jan 16, 2026
139.50
140.00
136.00
136.50
135.30
972,328
Jan 15, 2026
139.50
140.00
136.50
138.50
137.29
1,003,212
Jan 14, 2026
134.50
143.00
134.00
139.50
138.28
2,227,496
Jan 13, 2026
137.50
137.50
132.50
136.00
134.81
1,442,515
Jan 12, 2026
133.50
141.50
132.00
138.00
136.79
2,736,934
Jan 9, 2026
138.00
139.50
132.00
134.00
132.83
2,379,219
Jan 8, 2026
131.00
138.50
130.00
135.00
133.82
3,157,834
Jan 7, 2026
132.00
132.00
128.50
129.50
128.36
1,043,104
Jan 6, 2026
130.50
134.50
130.50
131.50
130.35
811,289
Jan 5, 2026
134.50
136.00
130.50
130.50
129.36
1,012,883
Jan 2, 2026
132.00
134.50
132.00
133.00
131.83
675,830
Dec 31, 2025
137.00
137.00
131.50
133.00
131.83
1,745,599
Dec 30, 2025
142.50
146.50
137.00
137.00
135.80
3,089,887
Dec 29, 2025
142.00
144.50
138.00
139.00
137.78
2,586,537
Dec 26, 2025
142.50
142.50
137.00
140.00
138.77
1,550,140
Dec 24, 2025
141.50
144.00
138.00
142.00
140.76
2,660,807
Dec 23, 2025
136.00
146.00
134.50
141.50
140.26
5,837,993
Dec 22, 2025
136.50
137.00
132.00
135.50
134.31
2,016,866
Dec 19, 2025
129.50
137.00
127.50
134.00
132.83
3,251,475
Dec 18, 2025
126.00
127.00
125.00
127.00
125.89
662,750
Dec 17, 2025
131.00
131.50
125.50
125.50
124.40
1,173,710
Dec 16, 2025
134.00
137.50
129.00
129.00
127.87
5,547,831
Dec 15, 2025
125.00
135.50
124.00
135.50
134.31
5,521,536
Dec 12, 2025
124.50
126.00
123.00
123.50
122.42
597,267
Dec 11, 2025
127.00
127.00
124.00
124.00
122.91
1,264,073
Dec 10, 2025
126.00
129.50
124.00
127.50
126.38
1,483,531
Dec 9, 2025
123.00
126.50
123.00
125.50
124.40
890,462
Dec 8, 2025
124.50
127.00
122.00
122.50
121.43
1,239,457
Dec 5, 2025
122.00
123.50
120.50
122.00
120.93
464,260
Dec 4, 2025
119.50
124.00
119.50
123.50
122.42
964,892
Dec 3, 2025
119.50
121.50
118.50
118.50
117.46
900,483
Dec 2, 2025
123.00
123.00
119.50
119.50
118.45
879,526
Dec 1, 2025
124.00
125.00
119.50
123.50
122.42
1,095,479
Nov 28, 2025
127.50
129.00
122.50
123.00
121.92
1,577,415
Nov 27, 2025
138.00
139.00
125.50
127.50
126.38
8,465,380
Nov 26, 2025
125.00
131.00
125.00
131.00
129.85
1,906,093
Nov 25, 2025
117.50
122.50
117.00
119.50
118.45
2,688,595
Nov 24, 2025
112.00
120.00
111.50
117.00
115.97
2,196,097
Nov 21, 2025
112.00
114.00
109.50
110.50
109.53
766,251
Nov 20, 2025
112.50
113.50
111.50
113.50
112.50
388,057
Nov 19, 2025
112.00
113.00
110.50
111.00
110.03
719,716
Nov 18, 2025
115.00
116.50
110.50
112.00
111.02
845,000
Nov 17, 2025
118.00
118.00
115.00
115.50
114.49
644,530
Nov 14, 2025
118.00
121.00
116.50
116.50
115.48
766,220
Nov 13, 2025
120.00
121.50
118.00
119.00
117.96
613,330
Nov 12, 2025
118.50
122.00
118.50
120.00
118.95
754,040
Nov 11, 2025
117.50
122.50
117.50
118.00
116.97
1,140,507
Nov 10, 2025
118.00
118.00
115.50
118.00
116.97
780,120
Nov 7, 2025
123.00
123.50
115.50
116.00
114.98
2,314,069
Nov 6, 2025
123.50
124.00
121.50
122.50
121.43
1,175,456
Nov 5, 2025
125.00
131.00
122.50
122.50
121.43
4,318,319
Nov 4, 2025
125.00
131.50
122.50
127.50
126.38
6,180,778
Nov 3, 2025
122.00
126.50
121.50
124.00
122.91
3,746,055
