Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 129.50 | 133.00 | 128.50 | 133.00 | 123.43 | 1,204,964 |
| 2024-07-31 | 130.00 | 132.00 | 123.50 | 127.00 | 117.86 | 1,671,748 |
| 2024-07-30 | 127.00 | 131.00 | 123.50 | 131.00 | 121.58 | 1,349,363 |
| 2024-07-29 | 135.00 | 135.00 | 126.50 | 127.00 | 117.86 | 2,215,137 |
| 2024-07-26 | 132.00 | 133.50 | 130.50 | 133.00 | 123.43 | 1,078,646 |
| 2024-07-23 | 130.50 | 136.00 | 130.50 | 135.00 | 125.29 | 1,806,505 |
| 2024-07-22 | 135.00 | 138.00 | 128.50 | 129.00 | 119.72 | 3,091,146 |
| 2024-07-19 | 134.50 | 136.00 | 132.50 | 134.00 | 124.36 | 1,708,308 |
| 2024-07-18 | 144.00 | 149.00 | 134.00 | 135.00 | 125.29 | 12,167,923 |
| 2024-07-17 | 135.50 | 141.00 | 135.00 | 140.00 | 129.93 | 3,785,421 |
| 2024-07-16 | 131.50 | 135.00 | 131.50 | 133.50 | 123.90 | 1,674,072 |
| 2024-07-15 | 135.00 | 135.50 | 130.50 | 131.50 | 122.04 | 1,875,793 |
| 2024-07-12 | 138.00 | 140.50 | 135.00 | 135.00 | 125.29 | 2,213,918 |
| 2024-07-11 | 142.50 | 143.50 | 138.00 | 139.00 | 129.00 | 3,591,540 |
| 2024-07-10 | 143.00 | 145.00 | 141.00 | 145.00 | 134.57 | 2,727,489 |
| 2024-07-09 | 141.50 | 143.00 | 136.50 | 142.50 | 132.25 | 3,526,440 |
| 2024-07-08 | 138.50 | 144.50 | 135.50 | 143.00 | 132.71 | 6,210,107 |
| 2024-07-05 | 145.00 | 146.50 | 137.50 | 138.50 | 128.54 | 6,443,764 |
| 2024-07-04 | 152.00 | 153.00 | 144.00 | 146.00 | 135.50 | 5,668,507 |
| 2024-07-03 | 152.50 | 156.00 | 148.50 | 150.00 | 139.21 | 7,711,570 |
| 2024-07-02 | 150.00 | 158.00 | 148.50 | 152.00 | 141.07 | 15,989,719 |
| 2024-07-01 | 172.50 | 175.50 | 148.50 | 150.00 | 139.21 | 34,572,746 |
| 2024-06-28 | 158.00 | 165.00 | 156.50 | 165.00 | 153.13 | 16,486,943 |
| 2024-06-27 | 138.00 | 150.00 | 137.50 | 150.00 | 139.21 | 10,316,882 |
| 2024-06-26 | 138.00 | 143.50 | 132.00 | 136.50 | 126.68 | 13,320,920 |
| 2024-06-25 | 129.00 | 138.00 | 129.00 | 138.00 | 128.07 | 13,210,711 |
| 2024-06-24 | 124.00 | 135.00 | 124.00 | 128.00 | 118.79 | 7,318,133 |
| 2024-06-21 | 130.00 | 130.00 | 123.00 | 123.50 | 114.62 | 2,653,899 |
| 2024-06-20 | 130.00 | 132.50 | 126.00 | 129.00 | 119.72 | 3,777,735 |
| 2024-06-19 | 129.50 | 136.50 | 126.00 | 126.00 | 116.94 | 6,202,506 |
| 2024-06-18 | 128.00 | 128.50 | 125.00 | 128.50 | 119.26 | 2,687,374 |
| 2024-06-17 | 123.00 | 129.00 | 120.00 | 127.50 | 118.33 | 3,778,401 |
| 2024-06-14 | 120.00 | 121.00 | 119.00 | 121.00 | 112.30 | 1,070,632 |
| 2024-06-13 | 120.00 | 120.00 | 117.00 | 119.00 | 110.44 | 875,752 |
| 2024-06-12 | 117.00 | 121.00 | 117.00 | 118.50 | 109.98 | 1,288,503 |
| 2024-06-11 | 119.50 | 121.00 | 115.50 | 115.50 | 107.19 | 948,948 |
| 2024-06-07 | 119.50 | 120.00 | 118.00 | 118.50 | 109.98 | 601,910 |
| 2024-06-06 | 123.00 | 123.50 | 118.50 | 120.00 | 111.37 | 1,669,353 |
| 2024-06-05 | 116.50 | 120.50 | 116.00 | 120.50 | 111.83 | 1,665,540 |
| 2024-06-04 | 116.50 | 117.00 | 115.50 | 115.50 | 107.19 | 546,493 |
| 2024-06-03 | 116.50 | 119.00 | 116.00 | 116.50 | 108.12 | 1,021,104 |
| 2024-05-31 | 116.50 | 116.50 | 114.00 | 114.00 | 105.80 | 826,770 |
| 2024-05-30 | 113.50 | 117.50 | 112.50 | 116.00 | 107.65 | 1,205,917 |
| 2024-05-29 | 117.00 | 117.00 | 114.00 | 114.00 | 105.80 | 1,036,717 |
| 2024-05-28 | 116.00 | 118.00 | 115.50 | 116.50 | 108.12 | 863,310 |
| 2024-05-27 | 117.00 | 117.50 | 114.00 | 116.00 | 107.65 | 1,580,355 |
| 2024-05-24 | 117.00 | 118.50 | 115.00 | 116.50 | 108.12 | 1,648,658 |
| 2024-05-23 | 121.50 | 123.00 | 116.50 | 117.50 | 109.05 | 4,887,802 |
| 2024-05-22 | 118.50 | 119.00 | 116.00 | 116.50 | 108.12 | 1,730,505 |
| 2024-05-21 | 121.50 | 123.00 | 118.00 | 118.00 | 109.51 | 2,293,018 |
| 2024-05-20 | 126.50 | 127.50 | 121.00 | 121.00 | 112.30 | 2,793,211 |
| 2024-05-17 | 127.50 | 129.00 | 125.00 | 125.50 | 116.47 | 3,409,365 |
| 2024-05-16 | 126.50 | 129.50 | 124.50 | 127.00 | 117.86 | 5,397,815 |
| 2024-05-15 | 140.00 | 141.50 | 122.50 | 125.50 | 116.47 | 19,040,067 |
| 2024-05-14 | 123.50 | 135.50 | 123.50 | 135.50 | 125.75 | 8,616,282 |
| 2024-05-13 | 127.00 | 127.00 | 120.50 | 123.50 | 114.62 | 4,974,701 |
| 2024-05-10 | 120.50 | 122.00 | 118.00 | 120.00 | 111.37 | 1,880,655 |
| 2024-05-09 | 119.50 | 122.00 | 118.00 | 119.50 | 110.90 | 1,999,630 |
| 2024-05-08 | 118.50 | 122.00 | 116.50 | 118.00 | 109.51 | 2,267,073 |
| 2024-05-07 | 117.50 | 120.50 | 115.00 | 115.00 | 106.73 | 1,112,202 |
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.