Lung Ming Green Energy Technology Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 25.000 | 26.500 | 25.000 | 26.500 | 26.500 | 84,053 |
| 2024-07-31 | 24.800 | 25.000 | 24.800 | 24.900 | 24.900 | 35,378 |
| 2024-07-30 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 3,400 |
| 2024-07-29 | 26.800 | 27.900 | 26.500 | 26.500 | 26.500 | 19,884 |
| 2024-07-26 | 26.500 | 26.700 | 26.500 | 26.500 | 26.500 | 52,419 |
| 2024-07-23 | 28.900 | 28.900 | 27.000 | 27.500 | 27.500 | 68,507 |
| 2024-07-22 | 26.600 | 29.200 | 26.600 | 29.000 | 29.000 | 181,048 |
| 2024-07-19 | 29.500 | 29.500 | 28.050 | 28.500 | 28.500 | 147,748 |
| 2024-07-18 | 27.250 | 27.250 | 26.850 | 26.900 | 26.900 | 102,530 |
| 2024-07-17 | 25.300 | 27.450 | 25.300 | 27.250 | 27.250 | 134,777 |
| 2024-07-16 | 24.700 | 25.100 | 24.700 | 25.100 | 25.100 | 175,647 |
| 2024-07-15 | 24.700 | 25.000 | 24.700 | 24.900 | 24.900 | 47,051 |
| 2024-07-12 | 25.200 | 25.200 | 24.700 | 24.700 | 24.700 | 67,684 |
| 2024-07-11 | 25.300 | 25.400 | 25.300 | 25.350 | 25.350 | 73,200 |
| 2024-07-10 | 25.350 | 25.450 | 25.200 | 25.200 | 25.200 | 166,500 |
| 2024-07-09 | 25.750 | 25.750 | 24.800 | 24.800 | 24.800 | 153,500 |
| 2024-07-08 | 24.100 | 24.800 | 24.100 | 24.800 | 24.800 | 183,508 |
| 2024-07-05 | 21.350 | 24.300 | 21.350 | 24.000 | 24.000 | 277,947 |
| 2024-07-04 | 25.300 | 25.300 | 23.450 | 23.500 | 23.500 | 1,029,351 |
| 2024-07-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 59,537 |
| 2024-07-02 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 94,020 |
| 2024-07-01 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 84,106 |
| 2024-06-28 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 207,070 |
| 2024-06-27 | 15.200 | 15.800 | 15.200 | 15.800 | 15.800 | 11,722 |
| 2024-06-26 | 15.250 | 15.500 | 15.250 | 15.300 | 15.300 | 52,701 |
| 2024-06-25 | 15.750 | 15.750 | 15.600 | 15.600 | 15.600 | 27,061 |
| 2024-06-24 | 15.650 | 15.850 | 15.650 | 15.800 | 15.800 | 22,503 |
| 2024-06-21 | 15.150 | 15.700 | 15.100 | 15.650 | 15.650 | 43,186 |
| 2024-06-20 | 15.100 | 15.200 | 15.100 | 15.200 | 15.200 | 19,335 |
| 2024-06-19 | 15.050 | 15.200 | 15.050 | 15.150 | 15.150 | 33,100 |
| 2024-06-18 | 15.250 | 15.250 | 15.200 | 15.200 | 15.200 | 8,509 |
| 2024-06-17 | 15.050 | 15.100 | 15.050 | 15.100 | 15.100 | 8,219 |
| 2024-06-14 | 15.300 | 15.300 | 15.200 | 15.250 | 15.250 | 44,581 |
| 2024-06-13 | 15.450 | 15.450 | 15.300 | 15.300 | 15.300 | 31,926 |
| 2024-06-12 | 15.700 | 15.700 | 15.550 | 15.550 | 15.550 | 17,618 |
| 2024-06-11 | 15.700 | 15.750 | 15.700 | 15.700 | 15.700 | 23,502 |
| 2024-06-07 | 15.650 | 15.750 | 15.650 | 15.700 | 15.700 | 18,700 |
| 2024-06-06 | 15.600 | 15.650 | 15.550 | 15.650 | 15.650 | 48,578 |
| 2024-06-05 | 15.650 | 15.700 | 15.650 | 15.650 | 15.650 | 7,081 |
| 2024-06-04 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 0 |
| 2024-06-03 | 15.600 | 15.600 | 15.400 | 15.550 | 15.550 | 22,816 |
| 2024-05-31 | 15.500 | 15.600 | 15.500 | 15.600 | 15.600 | 7,100 |
| 2024-05-30 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 9,900 |
| 2024-05-29 | 15.300 | 15.300 | 15.250 | 15.250 | 15.250 | 24,277 |
| 2024-05-28 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 17,999 |
| 2024-05-27 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 10,250 |
| 2024-05-24 | 14.850 | 15.600 | 14.850 | 15.100 | 15.100 | 10,200 |
| 2024-05-23 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 37,600 |
| 2024-05-22 | 15.900 | 15.900 | 15.800 | 15.800 | 15.800 | 26,645 |
| 2024-05-21 | 16.000 | 16.000 | 15.950 | 15.950 | 15.950 | 9,526 |
| 2024-05-20 | 15.900 | 16.450 | 15.900 | 16.000 | 16.000 | 59,737 |
| 2024-05-17 | 13.800 | 16.400 | 13.700 | 15.900 | 15.900 | 138,353 |
| 2024-05-16 | 14.100 | 15.000 | 14.100 | 14.950 | 14.950 | 4,504 |
| 2024-05-15 | 14.000 | 14.300 | 14.000 | 14.050 | 14.050 | 11,371 |
| 2024-05-14 | 14.050 | 14.100 | 14.000 | 14.100 | 14.100 | 10,509 |
| 2024-05-13 | 14.100 | 14.200 | 14.000 | 14.000 | 14.000 | 38,707 |
| 2024-05-10 | 14.150 | 14.200 | 13.900 | 14.000 | 14.000 | 30,112 |
| 2024-05-09 | 14.050 | 14.200 | 14.000 | 14.200 | 14.200 | 11,110 |
| 2024-05-08 | 14.700 | 14.700 | 13.800 | 14.000 | 14.000 | 60,684 |
| 2024-05-07 | 14.850 | 14.850 | 14.800 | 14.800 | 14.800 | 10,416 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.