Lung Ming Green Energy Technology Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.200 | 29.900 | 29.200 | 29.300 | 29.300 | 25,001 |
| 2024-10-29 | 29.800 | 29.800 | 29.250 | 29.250 | 29.250 | 48,329 |
| 2024-10-28 | 30.000 | 30.000 | 29.600 | 29.800 | 29.800 | 32,179 |
| 2024-10-25 | 29.900 | 30.000 | 29.700 | 29.950 | 29.950 | 37,052 |
| 2024-10-24 | 29.800 | 29.900 | 29.700 | 29.900 | 29.900 | 51,002 |
| 2024-10-23 | 30.000 | 30.000 | 29.750 | 30.000 | 30.000 | 37,002 |
| 2024-10-22 | 29.800 | 30.000 | 29.650 | 29.900 | 29.900 | 56,092 |
| 2024-10-21 | 31.750 | 31.750 | 29.850 | 29.850 | 29.850 | 52,301 |
| 2024-10-18 | 29.700 | 29.850 | 29.500 | 29.850 | 29.850 | 31,300 |
| 2024-10-17 | 30.700 | 30.700 | 29.450 | 29.900 | 29.900 | 35,501 |
| 2024-10-16 | 29.600 | 29.700 | 29.200 | 29.700 | 29.700 | 31,128 |
| 2024-10-15 | 30.000 | 30.000 | 29.200 | 29.750 | 29.750 | 44,500 |
| 2024-10-14 | 29.850 | 30.500 | 29.650 | 29.850 | 29.850 | 79,617 |
| 2024-10-11 | 29.800 | 31.000 | 29.700 | 29.850 | 29.850 | 86,890 |
| 2024-10-09 | 29.200 | 30.150 | 29.200 | 29.800 | 29.800 | 33,167 |
| 2024-10-08 | 30.200 | 30.650 | 30.050 | 30.150 | 30.150 | 104,000 |
| 2024-10-07 | 29.500 | 30.150 | 29.500 | 30.150 | 30.150 | 43,507 |
| 2024-10-04 | 29.900 | 29.950 | 29.250 | 29.400 | 29.400 | 120,127 |
| 2024-10-01 | 29.800 | 30.300 | 29.000 | 29.000 | 29.000 | 145,500 |
| 2024-09-30 | 29.600 | 30.000 | 29.600 | 29.700 | 29.700 | 51,500 |
| 2024-09-27 | 30.200 | 30.500 | 29.800 | 29.900 | 29.900 | 82,500 |
| 2024-09-26 | 30.000 | 30.100 | 30.000 | 30.000 | 30.000 | 53,662 |
| 2024-09-25 | 30.600 | 30.600 | 30.000 | 30.000 | 30.000 | 47,212 |
| 2024-09-24 | 30.200 | 30.200 | 29.200 | 29.250 | 29.250 | 73,629 |
| 2024-09-23 | 30.000 | 30.600 | 30.000 | 30.200 | 30.200 | 44,001 |
| 2024-09-20 | 29.300 | 30.600 | 29.300 | 30.000 | 30.000 | 86,003 |
| 2024-09-19 | 28.300 | 29.500 | 28.300 | 29.300 | 29.300 | 35,288 |
| 2024-09-18 | 29.550 | 29.550 | 28.000 | 28.300 | 28.300 | 101,124 |
| 2024-09-16 | 29.600 | 29.600 | 27.700 | 28.500 | 28.500 | 273,037 |
| 2024-09-13 | 30.400 | 30.400 | 28.700 | 29.200 | 29.200 | 106,688 |
| 2024-09-12 | 31.000 | 31.000 | 30.400 | 30.400 | 30.400 | 20,026 |
| 2024-09-11 | 31.850 | 31.850 | 30.000 | 30.000 | 30.000 | 34,009 |
| 2024-09-10 | 31.350 | 31.350 | 29.000 | 29.200 | 29.200 | 186,404 |
| 2024-09-09 | 31.950 | 32.000 | 31.300 | 31.300 | 31.300 | 91,975 |
| 2024-09-06 | 29.000 | 34.050 | 29.000 | 31.950 | 31.950 | 192,157 |
| 2024-09-05 | 31.550 | 31.800 | 29.600 | 31.000 | 31.000 | 130,951 |
| 2024-09-04 | 29.750 | 33.200 | 29.500 | 31.700 | 31.700 | 458,076 |
| 2024-09-03 | 28.900 | 30.450 | 28.800 | 30.200 | 30.200 | 326,093 |
| 2024-09-02 | 27.100 | 28.050 | 27.000 | 27.700 | 27.700 | 203,389 |
| 2024-08-30 | 26.200 | 27.500 | 26.200 | 26.950 | 26.950 | 92,100 |
| 2024-08-29 | 26.550 | 26.950 | 26.100 | 26.200 | 26.200 | 54,231 |
| 2024-08-28 | 27.100 | 27.100 | 26.500 | 26.500 | 26.500 | 50,869 |
| 2024-08-27 | 26.000 | 26.900 | 25.950 | 26.000 | 26.000 | 27,518 |
| 2024-08-26 | 26.250 | 27.500 | 26.250 | 26.600 | 26.600 | 74,623 |
| 2024-08-23 | 26.500 | 26.500 | 25.800 | 26.250 | 26.250 | 35,158 |
| 2024-08-22 | 25.600 | 26.300 | 25.600 | 26.200 | 26.200 | 54,453 |
| 2024-08-21 | 26.300 | 26.300 | 25.050 | 25.500 | 25.500 | 57,258 |
| 2024-08-20 | 24.500 | 26.450 | 24.500 | 26.300 | 26.300 | 88,102 |
| 2024-08-19 | 26.700 | 26.900 | 26.000 | 26.100 | 26.100 | 58,362 |
| 2024-08-16 | 27.000 | 27.000 | 26.000 | 26.200 | 26.200 | 87,294 |
| 2024-08-15 | 26.000 | 26.250 | 25.700 | 26.250 | 26.250 | 77,112 |
| 2024-08-14 | 24.850 | 26.400 | 24.850 | 25.500 | 25.500 | 35,711 |
| 2024-08-13 | 25.000 | 25.000 | 24.300 | 24.500 | 24.500 | 41,320 |
| 2024-08-12 | 24.950 | 25.000 | 24.900 | 25.000 | 25.000 | 35,953 |
| 2024-08-09 | 25.400 | 25.400 | 24.600 | 24.950 | 24.950 | 49,680 |
| 2024-08-08 | 23.100 | 23.350 | 23.100 | 23.350 | 23.350 | 15,646 |
| 2024-08-07 | 22.000 | 23.100 | 22.000 | 23.100 | 23.100 | 50,413 |
| 2024-08-06 | 22.550 | 22.550 | 21.050 | 22.000 | 22.000 | 66,850 |
| 2024-08-05 | 24.900 | 24.900 | 22.500 | 22.600 | 22.600 | 81,652 |
| 2024-08-02 | 26.000 | 26.000 | 24.900 | 24.900 | 24.900 | 28,392 |
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.