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 |