Lung Ming Green Energy Technology Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.800 | 14.800 | 14.750 | 14.800 | 14.800 | 9,896 |
| 2024-05-03 | 14.700 | 14.800 | 14.650 | 14.800 | 14.800 | 9,083 |
| 2024-05-02 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 7,378 |
| 2024-04-30 | 14.850 | 14.950 | 14.800 | 14.800 | 14.800 | 6,284 |
| 2024-04-29 | 14.850 | 14.900 | 14.600 | 14.750 | 14.750 | 19,675 |
| 2024-04-26 | 14.400 | 15.000 | 14.400 | 15.000 | 15.000 | 8,345 |
| 2024-04-25 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 4,692 |
| 2024-04-24 | 14.200 | 14.500 | 14.200 | 14.250 | 14.250 | 22,549 |
| 2024-04-23 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 1,050 |
| 2024-04-22 | 14.200 | 14.250 | 14.200 | 14.200 | 14.200 | 24,636 |
| 2024-04-19 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 3,545 |
| 2024-04-18 | 14.100 | 14.500 | 14.000 | 14.000 | 14.000 | 13,061 |
| 2024-04-17 | 13.850 | 14.100 | 13.800 | 14.100 | 14.100 | 9,630 |
| 2024-04-16 | 14.100 | 14.200 | 14.000 | 14.150 | 14.150 | 5,696 |
| 2024-04-15 | 14.000 | 14.150 | 14.000 | 14.150 | 14.150 | 11,990 |
| 2024-04-12 | 13.850 | 14.000 | 13.850 | 14.000 | 14.000 | 11,796 |
| 2024-04-11 | 13.850 | 14.000 | 13.850 | 13.950 | 13.950 | 26,762 |
| 2024-04-10 | 12.800 | 14.000 | 12.800 | 13.850 | 13.850 | 40,755 |
| 2024-04-09 | 12.900 | 13.000 | 12.850 | 12.850 | 12.850 | 57,003 |
| 2024-04-08 | 12.400 | 12.950 | 12.400 | 12.900 | 12.900 | 210,844 |
| 2024-04-03 | 14.700 | 14.700 | 13.450 | 13.550 | 13.550 | 48,603 |
| 2024-04-02 | 14.950 | 14.950 | 14.750 | 14.750 | 14.750 | 216,194 |
| 2024-04-01 | 14.350 | 14.950 | 14.350 | 14.950 | 14.950 | 9,255 |
| 2024-03-29 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2024-03-28 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 6,880 |
| 2024-03-27 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-26 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 12,069 |
| 2024-03-25 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 4,215 |
| 2024-03-22 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 13,030 |
| 2024-03-21 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 3,252 |
| 2024-03-20 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 23,745 |
| 2024-03-19 | 13.800 | 14.450 | 13.800 | 14.450 | 14.450 | 12,609 |
| 2024-03-18 | 14.600 | 14.600 | 13.450 | 13.800 | 13.800 | 15,302 |
| 2024-03-15 | 14.700 | 14.700 | 14.500 | 14.600 | 14.600 | 11,229 |
| 2024-03-14 | 14.650 | 14.700 | 14.650 | 14.700 | 14.700 | 10,038 |
| 2024-03-13 | 14.750 | 14.800 | 14.750 | 14.800 | 14.800 | 11,238 |
| 2024-03-12 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 14,933 |
| 2024-03-11 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 4,657 |
| 2024-03-08 | 15.400 | 15.400 | 15.000 | 15.000 | 15.000 | 15,517 |
| 2024-03-07 | 15.600 | 15.600 | 15.400 | 15.400 | 15.400 | 11,163 |
| 2024-03-06 | 15.600 | 15.600 | 15.300 | 15.600 | 15.600 | 13,076 |
| 2024-03-05 | 15.500 | 15.500 | 15.200 | 15.350 | 15.350 | 11,858 |
| 2024-03-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 9,090 |
| 2024-03-01 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 8,500 |
| 2024-02-29 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 14,666 |
| 2024-02-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 21,875 |
| 2024-02-26 | 15.500 | 15.550 | 15.400 | 15.400 | 15.400 | 13,500 |
| 2024-02-23 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 12,564 |
| 2024-02-22 | 15.700 | 15.700 | 15.500 | 15.500 | 15.500 | 29,016 |
| 2024-02-21 | 15.750 | 15.800 | 15.700 | 15.700 | 15.700 | 6,147 |
| 2024-02-20 | 15.300 | 15.800 | 15.300 | 15.800 | 15.800 | 16,693 |
| 2024-02-19 | 15.150 | 15.250 | 15.150 | 15.250 | 15.250 | 28,131 |
| 2024-02-16 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 6,069 |
| 2024-02-15 | 14.900 | 15.200 | 14.900 | 15.200 | 15.200 | 18,310 |
| 2024-02-05 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 12,671 |
| 2024-02-02 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 9,200 |
| 2024-02-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 7,500 |
| 2024-01-31 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 21,500 |
| 2024-01-30 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 8,770 |
| 2024-01-29 | 15.450 | 15.450 | 15.300 | 15.300 | 15.300 | 11,025 |
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.