Lung Ming Green Energy Technology Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.700 | 28.100 | 27.500 | 27.750 | 27.750 | 41,081 |
| 2025-02-03 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 22,500 |
| 2025-01-22 | 27.900 | 29.350 | 27.700 | 28.900 | 28.900 | 132,258 |
| 2025-01-21 | 27.550 | 27.900 | 27.550 | 27.900 | 27.900 | 17,475 |
| 2025-01-20 | 27.900 | 27.900 | 27.100 | 27.550 | 27.550 | 42,001 |
| 2025-01-17 | 27.950 | 27.950 | 27.600 | 27.600 | 27.600 | 11,004 |
| 2025-01-16 | 27.950 | 27.950 | 27.050 | 27.550 | 27.550 | 33,385 |
| 2025-01-15 | 27.700 | 27.700 | 27.250 | 27.250 | 27.250 | 21,566 |
| 2025-01-14 | 27.100 | 27.700 | 27.050 | 27.700 | 27.700 | 29,092 |
| 2025-01-13 | 28.400 | 28.400 | 27.150 | 27.350 | 27.350 | 50,174 |
| 2025-01-10 | 26.800 | 27.550 | 26.700 | 26.850 | 26.850 | 36,034 |
| 2025-01-09 | 27.000 | 27.500 | 26.800 | 26.950 | 26.950 | 45,182 |
| 2025-01-08 | 27.000 | 27.050 | 26.800 | 27.000 | 27.000 | 46,620 |
| 2025-01-07 | 27.300 | 27.500 | 27.300 | 27.350 | 27.350 | 34,384 |
| 2025-01-06 | 27.700 | 27.950 | 27.150 | 27.300 | 27.300 | 40,143 |
| 2025-01-03 | 26.900 | 28.350 | 26.900 | 27.700 | 27.700 | 14,201 |
| 2025-01-02 | 27.000 | 27.700 | 26.850 | 27.100 | 27.100 | 265,297 |
| 2024-12-31 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 1,112 |
| 2024-12-30 | 27.600 | 27.950 | 27.150 | 27.950 | 27.950 | 29,035 |
| 2024-12-27 | 29.400 | 29.400 | 29.000 | 29.000 | 29.000 | 6,002 |
| 2024-12-26 | 28.500 | 29.000 | 28.500 | 29.000 | 29.000 | 12,501 |
| 2024-12-25 | 28.400 | 28.400 | 28.000 | 28.300 | 28.300 | 272,612 |
| 2024-12-24 | 27.750 | 27.750 | 27.450 | 27.550 | 27.550 | 10,104 |
| 2024-12-23 | 26.800 | 27.900 | 26.800 | 27.700 | 27.700 | 386,794 |
| 2024-12-20 | 26.600 | 26.650 | 26.500 | 26.600 | 26.600 | 23,084 |
| 2024-12-19 | 26.950 | 27.450 | 26.500 | 26.550 | 26.550 | 13,533 |
| 2024-12-18 | 27.300 | 27.350 | 26.500 | 26.900 | 26.900 | 40,279 |
| 2024-12-17 | 27.500 | 27.600 | 27.250 | 27.500 | 27.500 | 76,103 |
| 2024-12-16 | 28.300 | 28.500 | 27.300 | 28.200 | 28.200 | 36,036 |
| 2024-12-13 | 29.000 | 29.000 | 27.700 | 28.400 | 28.400 | 39,467 |
| 2024-12-12 | 30.000 | 30.000 | 29.000 | 29.000 | 29.000 | 49,000 |
| 2024-12-11 | 29.350 | 30.750 | 29.350 | 29.800 | 29.800 | 66,156 |
| 2024-12-10 | 29.200 | 29.800 | 29.200 | 29.800 | 29.800 | 19,277 |
| 2024-12-09 | 29.000 | 29.550 | 28.800 | 29.200 | 29.200 | 47,195 |
| 2024-12-06 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 27,350 |
| 2024-12-05 | 29.600 | 29.600 | 29.300 | 29.450 | 29.450 | 41,128 |
| 2024-12-04 | 29.150 | 29.850 | 29.150 | 29.600 | 29.600 | 7,003 |
| 2024-12-03 | 29.300 | 30.200 | 29.300 | 30.000 | 30.000 | 39,004 |
| 2024-12-02 | 29.100 | 29.850 | 29.100 | 29.200 | 29.200 | 51,532 |
| 2024-11-29 | 28.950 | 29.800 | 28.950 | 29.650 | 29.650 | 14,100 |
| 2024-11-28 | 28.900 | 29.600 | 28.700 | 29.500 | 29.500 | 95,214 |
| 2024-11-27 | 29.200 | 29.500 | 28.000 | 28.900 | 28.900 | 208,096 |
| 2024-11-26 | 30.300 | 30.350 | 29.300 | 29.350 | 29.350 | 215,679 |
| 2024-11-25 | 32.400 | 32.450 | 31.000 | 31.000 | 31.000 | 217,500 |
| 2024-11-22 | 31.950 | 33.400 | 30.600 | 32.750 | 32.750 | 574,500 |
| 2024-11-21 | 29.700 | 30.450 | 29.700 | 30.400 | 30.400 | 54,201 |
| 2024-11-20 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 101,838 |
| 2024-11-19 | 33.500 | 33.600 | 30.800 | 31.400 | 31.400 | 318,695 |
| 2024-11-18 | 34.800 | 35.300 | 32.600 | 33.500 | 33.500 | 115,822 |
| 2024-11-15 | 33.400 | 34.850 | 32.700 | 33.950 | 33.950 | 107,796 |
| 2024-11-14 | 32.600 | 35.500 | 32.600 | 32.700 | 32.700 | 296,108 |
| 2024-11-13 | 30.350 | 32.600 | 30.350 | 32.600 | 32.600 | 525,109 |
| 2024-11-12 | 29.600 | 29.800 | 29.550 | 29.650 | 29.650 | 77,050 |
| 2024-11-11 | 30.000 | 30.000 | 29.550 | 29.650 | 29.650 | 40,816 |
| 2024-11-08 | 29.600 | 29.950 | 29.500 | 29.650 | 29.650 | 33,404 |
| 2024-11-07 | 29.550 | 29.850 | 29.550 | 29.750 | 29.750 | 22,699 |
| 2024-11-06 | 29.800 | 29.800 | 29.550 | 29.550 | 29.550 | 41,002 |
| 2024-11-05 | 29.850 | 29.850 | 29.500 | 29.650 | 29.650 | 35,303 |
| 2024-11-04 | 29.450 | 29.850 | 29.200 | 29.650 | 29.650 | 51,393 |
| 2024-11-01 | 29.500 | 29.900 | 29.050 | 29.700 | 29.700 | 30,020 |
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.