Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | 231,368 |
| 2026-10-19 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 274,739 |
| 2026-10-16 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 283,156 |
| 2026-10-15 | 125.50 | 125.50 | 121.50 | 122.00 | 122.00 | 814,892 |
| 2026-10-14 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | 382,668 |
| 2026-10-13 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | 485,572 |
| 2026-10-12 | 126.50 | 127.50 | 124.00 | 126.50 | 126.50 | 869,485 |
| 2026-10-08 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | 241,073 |
| 2026-10-07 | 131.00 | 132.50 | 131.00 | 131.00 | 131.00 | 177,158 |
| 2026-10-06 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 216,564 |
| 2026-10-05 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 398,132 |
| 2026-10-02 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 224,698 |
| 2026-10-01 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | 243,765 |
| 2026-09-30 | 133.00 | 134.50 | 132.50 | 133.50 | 133.50 | 289,722 |
| 2026-09-29 | 132.50 | 134.50 | 132.00 | 132.50 | 132.50 | 202,122 |
| 2026-09-24 | 131.50 | 133.50 | 130.50 | 132.50 | 132.50 | 239,200 |
| 2026-09-23 | 134.00 | 134.50 | 130.50 | 131.50 | 131.50 | 652,371 |
| 2026-09-22 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 187,050 |
| 2026-09-21 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | 319,271 |
| 2026-09-18 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 247,170 |
| 2026-09-17 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | 361,060 |
| 2026-09-16 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 275,050 |
| 2026-09-15 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | 437,250 |
| 2026-09-14 | 133.00 | 135.50 | 132.00 | 133.00 | 133.00 | 440,310 |
| 2026-09-11 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | 1,275,538 |
| 2026-09-10 | 135.00 | 135.50 | 131.50 | 135.50 | 135.50 | 802,080 |
| 2026-09-09 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | 373,500 |
| 2026-09-08 | 137.50 | 138.00 | 134.00 | 134.50 | 134.50 | 713,112 |
| 2026-09-07 | 138.00 | 139.00 | 136.00 | 137.50 | 137.50 | 440,230 |
| 2026-09-04 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 827,050 |
| 2026-09-03 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 840,171 |
| 2026-09-02 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 701,281 |
| 2026-09-01 | 140.50 | 142.50 | 140.50 | 142.50 | 141.25 | 894,200 |
| 2026-08-31 | 137.50 | 142.50 | 137.50 | 140.50 | 139.27 | 926,249 |
| 2026-08-28 | 149.00 | 150.00 | 138.00 | 138.50 | 137.29 | 3,841,164 |
| 2026-08-27 | 146.00 | 153.00 | 142.50 | 144.50 | 143.23 | 4,504,185 |
| 2026-08-26 | 141.00 | 145.50 | 141.00 | 144.00 | 142.74 | 1,500,331 |
| 2026-08-25 | 141.00 | 141.00 | 137.00 | 139.50 | 138.28 | 809,433 |
| 2026-08-24 | 141.50 | 143.00 | 140.00 | 141.00 | 139.76 | 694,502 |
| 2026-08-21 | 143.50 | 144.50 | 140.50 | 141.50 | 140.26 | 848,062 |
| 2026-08-20 | 143.50 | 152.00 | 142.50 | 144.00 | 142.74 | 3,028,212 |
| 2026-08-19 | 142.50 | 146.00 | 140.00 | 143.00 | 141.75 | 1,350,076 |
| 2026-08-18 | 147.50 | 152.00 | 144.00 | 144.50 | 143.23 | 2,507,758 |
| 2026-08-17 | 158.00 | 159.00 | 144.00 | 147.00 | 145.71 | 5,276,523 |
| 2026-08-14 | 144.50 | 158.00 | 143.50 | 158.00 | 156.61 | 8,013,166 |
| 2026-08-13 | 143.00 | 145.50 | 142.00 | 144.00 | 142.74 | 1,142,774 |
| 2026-08-12 | 143.00 | 145.50 | 140.00 | 142.00 | 140.76 | 1,517,671 |
| 2026-08-11 | 144.50 | 144.50 | 137.00 | 141.00 | 139.76 | 2,134,168 |
| 2026-08-10 | 143.50 | 148.50 | 140.50 | 142.00 | 140.76 | 3,643,944 |
| 2026-08-07 | 132.00 | 138.00 | 130.50 | 135.00 | 133.82 | 1,260,007 |
| 2026-08-06 | 133.00 | 134.00 | 129.50 | 132.00 | 130.84 | 748,513 |
| 2026-08-05 | 133.00 | 136.00 | 132.50 | 134.00 | 132.83 | 1,347,461 |
| 2026-08-04 | 128.00 | 133.00 | 128.00 | 130.50 | 129.36 | 1,196,150 |
| 2026-08-03 | 129.00 | 132.50 | 128.50 | 129.50 | 128.36 | 779,152 |
| 2026-07-31 | 129.00 | 132.50 | 126.50 | 131.00 | 129.85 | 1,669,430 |
| 2026-07-30 | 126.00 | 129.50 | 123.00 | 123.00 | 121.92 | 1,415,219 |
| 2026-07-29 | 134.00 | 138.50 | 123.50 | 129.50 | 128.36 | 3,053,053 |
| 2026-07-28 | 135.00 | 141.00 | 133.00 | 133.00 | 131.83 | 2,102,810 |
| 2026-07-27 | 139.50 | 139.50 | 132.50 | 138.00 | 136.79 | 1,483,858 |
| 2026-07-24 | 137.00 | 146.00 | 136.50 | 140.00 | 138.77 | 3,749,043 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1.2494 TWD |
| 2025-09-03 | 1.2500 TWD |
| 2024-08-26 | 1.1550 TWD |
| 2023-08-31 | 1.0000 TWD |
| 2022-08-29 | 0.3063 TWD |
| 2021-10-26 | 0.5800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.