Lungteh Shipbldg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	83.200	84.800	82.700	82.700	76.751	247,815
2024-01-25	84.300	84.500	83.500	83.500	77.493	191,131
2024-01-24	83.700	84.900	83.700	84.500	78.421	167,370
2024-01-23	84.100	84.500	83.400	83.700	77.679	276,581
2024-01-22	84.000	86.000	84.000	84.100	78.050	163,214
2024-01-19	84.200	84.200	83.500	84.000	77.957	173,425
2024-01-18	83.800	84.800	83.500	83.800	77.771	141,855
2024-01-17	85.700	85.700	83.800	83.800	77.771	324,488
2024-01-16	86.900	86.900	85.400	85.700	79.535	354,506
2024-01-15	88.600	88.600	88.600	88.600	82.226	0
2024-01-12	86.500	88.800	86.000	88.600	82.226	682,797
2024-01-11	86.700	86.900	85.100	86.500	80.277	281,428
2024-01-10	88.000	88.700	86.600	86.700	80.463	315,126
2024-01-09	87.000	87.900	86.000	87.200	80.927	322,420
2024-01-08	87.100	88.000	86.000	86.000	79.813	284,954
2024-01-05	84.800	88.800	84.800	87.000	80.741	444,207
2024-01-04	84.900	85.400	84.200	84.200	78.143	138,705
2024-01-03	86.600	86.600	84.000	84.900	78.792	153,423
2024-01-02	85.600	86.500	85.600	85.900	79.720	97,797
2023-12-29	85.600	85.800	85.300	85.500	79.349	111,300
2023-12-28	85.400	85.600	84.700	85.600	79.442	121,800
2023-12-27	85.300	86.000	85.100	85.400	79.256	165,060
2023-12-26	86.300	86.300	85.000	85.300	79.163	105,023
2023-12-25	85.400	86.300	84.900	85.100	78.978	102,900
2023-12-22	86.000	86.100	85.400	85.400	79.256	194,289
2023-12-21	85.400	87.100	85.400	85.800	79.628	254,100
2023-12-20	84.000	85.800	84.000	85.800	79.628	120,802
2023-12-19	86.000	86.100	83.500	84.100	78.050	537,646
2023-12-18	87.200	87.300	86.100	86.100	79.906	131,958
2023-12-15	85.800	86.600	85.700	86.500	80.277	252,236
2023-12-14	87.300	87.500	85.500	85.700	79.535	366,973
2023-12-13	88.100	88.900	86.800	87.000	80.741	260,452
2023-12-12	87.900	88.900	86.600	88.100	81.762	748,850
2023-12-11	92.300	92.300	89.000	89.100	82.690	800,310
2023-12-08	92.100	93.800	91.300	92.200	85.567	605,926
2023-12-07	92.000	94.800	91.500	92.000	85.381	1,349,625
2023-12-06	89.400	91.800	89.400	91.700	85.103	770,080
2023-12-05	90.300	90.300	88.400	89.500	83.061	501,031
2023-12-04	88.000	90.900	87.000	90.300	83.804	779,625
2023-12-01	85.900	87.600	85.900	87.000	80.741	285,611
2023-11-30	86.500	86.700	85.700	86.200	79.999	131,356
2023-11-29	86.800	87.000	85.700	86.000	79.813	149,837
2023-11-28	85.600	86.800	85.500	86.700	80.463	246,819
2023-11-27	88.000	88.400	85.600	85.600	79.442	446,429
2023-11-24	86.000	90.700	86.000	88.000	81.669	1,368,152
2023-11-23	86.600	87.500	85.800	85.800	79.628	304,840
2023-11-22	85.700	86.600	85.000	86.600	80.370	316,241
2023-11-21	86.600	87.600	85.500	85.600	79.442	281,418
2023-11-20	85.500	86.400	85.400	86.400	80.184	254,194
2023-11-17	86.900	86.900	85.300	85.500	79.349	273,054
2023-11-16	84.000	86.700	84.000	86.200	79.999	631,144
2023-11-15	85.900	85.900	83.800	84.000	77.957	297,244
2023-11-14	83.400	85.300	83.100	84.800	78.699	410,888
2023-11-13	81.900	83.400	81.400	82.500	76.565	267,941
2023-11-10	81.700	81.700	80.600	81.400	75.544	133,510
2023-11-09	83.000	83.000	81.700	81.700	75.822	195,428
2023-11-08	82.500	83.500	82.500	83.000	77.029	137,560
2023-11-07	84.100	85.000	82.700	82.800	76.843	170,147
2023-11-06	81.200	84.300	81.200	84.100	78.050	379,224
2023-11-03	81.400	82.500	81.100	81.300	75.451	122,745

← NewerPage 12 of 21 · 1,215 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.