Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 115.00 | 119.00 | 114.00 | 117.00 | 108.58 | 1,357,763 |
| 2024-05-03 | 116.50 | 116.50 | 112.50 | 113.50 | 105.33 | 1,202,160 |
| 2024-05-02 | 117.00 | 117.50 | 114.00 | 115.50 | 107.19 | 843,213 |
| 2024-04-30 | 119.50 | 121.00 | 117.00 | 117.00 | 108.58 | 1,200,460 |
| 2024-04-29 | 118.00 | 121.50 | 117.00 | 119.00 | 110.44 | 1,389,384 |
| 2024-04-26 | 121.50 | 124.00 | 118.50 | 119.00 | 110.44 | 1,939,192 |
| 2024-04-25 | 122.50 | 125.00 | 120.00 | 120.00 | 111.37 | 4,233,332 |
| 2024-04-24 | 115.00 | 122.50 | 113.00 | 121.00 | 112.30 | 3,686,568 |
| 2024-04-23 | 111.50 | 114.00 | 110.50 | 113.00 | 104.87 | 1,084,870 |
| 2024-04-22 | 117.00 | 119.50 | 110.00 | 111.00 | 103.01 | 2,628,263 |
| 2024-04-19 | 117.00 | 122.00 | 113.00 | 116.00 | 107.65 | 4,543,402 |
| 2024-04-18 | 112.50 | 123.50 | 109.50 | 117.00 | 108.58 | 5,128,278 |
| 2024-04-17 | 116.00 | 118.50 | 112.50 | 113.00 | 104.87 | 2,270,448 |
| 2024-04-16 | 127.00 | 130.00 | 114.00 | 114.50 | 106.26 | 6,258,392 |
| 2024-04-15 | 130.00 | 135.00 | 126.50 | 126.50 | 117.40 | 5,052,399 |
| 2024-04-12 | 124.00 | 129.00 | 123.00 | 127.00 | 117.86 | 3,696,177 |
| 2024-04-11 | 130.00 | 131.50 | 123.00 | 124.50 | 115.54 | 8,205,591 |
| 2024-04-10 | 139.00 | 141.00 | 133.00 | 136.50 | 126.68 | 2,894,046 |
| 2024-04-09 | 132.50 | 140.00 | 132.50 | 138.00 | 128.07 | 3,861,865 |
| 2024-04-08 | 134.50 | 136.50 | 130.00 | 130.00 | 120.65 | 3,061,979 |
| 2024-04-03 | 121.50 | 132.50 | 120.50 | 132.50 | 122.97 | 3,915,982 |
| 2024-04-02 | 122.00 | 122.00 | 119.00 | 120.50 | 111.83 | 1,056,985 |
| 2024-04-01 | 121.00 | 122.00 | 119.00 | 120.50 | 111.83 | 1,923,310 |
| 2024-03-29 | 123.00 | 123.00 | 115.00 | 118.50 | 109.98 | 1,790,250 |
| 2024-03-28 | 123.00 | 124.00 | 120.50 | 120.50 | 111.83 | 2,356,702 |
| 2024-03-27 | 119.50 | 123.00 | 119.00 | 120.50 | 111.83 | 3,075,256 |
| 2024-03-26 | 118.50 | 124.00 | 113.00 | 117.50 | 109.05 | 4,854,942 |
| 2024-03-25 | 109.50 | 120.00 | 108.50 | 120.00 | 111.37 | 12,096,449 |
| 2024-03-22 | 116.00 | 118.00 | 109.50 | 109.50 | 101.62 | 9,654,335 |
| 2024-03-21 | 102.50 | 113.00 | 101.00 | 112.00 | 103.94 | 9,855,265 |
| 2024-03-20 | 100.00 | 106.00 | 100.00 | 103.00 | 95.590 | 10,966,077 |
| 2024-03-19 | 89.000 | 97.100 | 89.000 | 97.100 | 90.115 | 5,663,638 |
| 2024-03-18 | 88.300 | 88.300 | 85.500 | 88.300 | 81.948 | 2,623,038 |
| 2024-03-15 | 80.000 | 81.200 | 80.000 | 80.300 | 74.523 | 123,238 |
| 2024-03-14 | 81.400 | 81.400 | 80.000 | 80.000 | 74.245 | 178,500 |
| 2024-03-13 | 81.900 | 82.000 | 80.300 | 80.300 | 74.523 | 305,562 |
| 2024-03-12 | 82.600 | 83.600 | 81.800 | 82.000 | 76.101 | 396,537 |
| 2024-03-11 | 81.200 | 83.700 | 81.200 | 83.400 | 77.400 | 607,170 |
| 2024-03-08 | 82.400 | 83.200 | 80.200 | 80.700 | 74.894 | 345,591 |
| 2024-03-07 | 83.000 | 83.300 | 81.200 | 81.600 | 75.730 | 316,650 |
| 2024-03-06 | 84.600 | 85.000 | 83.000 | 83.000 | 77.029 | 515,928 |
| 2024-03-05 | 80.000 | 85.600 | 80.000 | 83.700 | 77.679 | 1,392,856 |
| 2024-03-04 | 81.400 | 81.600 | 79.900 | 80.000 | 74.245 | 318,171 |
| 2024-03-01 | 80.600 | 80.600 | 79.900 | 80.400 | 74.616 | 204,970 |
| 2024-02-29 | 80.300 | 80.800 | 79.300 | 80.100 | 74.338 | 182,973 |
| 2024-02-27 | 81.000 | 81.100 | 79.400 | 79.500 | 73.781 | 259,365 |
| 2024-02-26 | 78.800 | 80.800 | 78.800 | 80.600 | 74.802 | 383,617 |
| 2024-02-23 | 80.000 | 80.000 | 78.700 | 78.800 | 73.131 | 570,281 |
| 2024-02-22 | 80.500 | 81.000 | 79.800 | 79.900 | 74.152 | 278,271 |
| 2024-02-21 | 79.500 | 80.700 | 79.200 | 80.300 | 74.523 | 246,768 |
| 2024-02-20 | 80.400 | 80.600 | 79.400 | 79.500 | 73.781 | 537,600 |
| 2024-02-19 | 81.200 | 82.100 | 80.200 | 80.300 | 74.523 | 525,223 |
| 2024-02-16 | 81.300 | 82.000 | 81.100 | 81.200 | 75.358 | 354,031 |
| 2024-02-15 | 81.200 | 82.100 | 81.200 | 81.700 | 75.822 | 228,506 |
| 2024-02-05 | 82.700 | 82.700 | 81.300 | 82.400 | 76.472 | 298,252 |
| 2024-02-02 | 82.600 | 83.800 | 82.400 | 82.700 | 76.751 | 169,050 |
| 2024-02-01 | 82.300 | 83.300 | 82.300 | 82.600 | 76.658 | 82,165 |
| 2024-01-31 | 82.700 | 83.800 | 82.500 | 82.500 | 76.565 | 180,600 |
| 2024-01-30 | 83.400 | 84.200 | 82.800 | 83.000 | 77.029 | 194,355 |
| 2024-01-29 | 82.300 | 83.000 | 82.200 | 82.700 | 76.751 | 132,300 |
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.