Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	79.800	82.300	79.800	81.100	75.266	243,600
2023-11-01	79.300	80.400	78.200	79.500	73.781	486,585
2023-10-31	82.000	82.700	79.300	79.400	73.688	708,870
2023-10-30	82.900	83.300	81.500	81.600	75.730	378,472
2023-10-27	83.000	84.500	82.800	82.900	76.936	238,350
2023-10-26	85.000	85.000	82.900	82.900	76.936	285,643
2023-10-25	83.400	85.200	83.100	85.200	79.071	357,309
2023-10-24	82.500	83.600	81.500	83.000	77.029	411,915
2023-10-23	83.000	84.400	82.200	82.200	76.286	324,051
2023-10-20	84.900	84.900	82.500	83.400	77.400	359,363
2023-10-19	85.900	86.600	84.000	85.200	79.071	351,761
2023-10-18	85.500	86.400	82.800	85.800	79.628	795,805
2023-10-17	89.000	89.900	85.400	85.500	79.349	1,194,312
2023-10-16	91.000	91.300	87.300	88.900	82.505	1,061,751
2023-10-13	93.500	94.000	92.100	92.100	85.474	444,555
2023-10-12	94.100	94.500	92.600	93.600	86.866	756,165
2023-10-11	96.100	98.400	95.000	95.000	88.166	388,500
2023-10-06	96.000	96.000	95.200	95.600	88.722	267,750
2023-10-05	96.000	97.500	95.900	95.900	89.001	272,196
2023-10-04	96.600	96.600	95.000	96.100	89.187	397,965
2023-10-03	99.800	99.800	97.600	97.600	90.579	297,163
2023-10-02	99.700	100.50	98.600	99.000	91.878	325,001
2023-09-28	97.800	99.300	97.800	98.500	91.414	181,671
2023-09-27	97.300	98.600	97.300	97.700	90.671	130,221
2023-09-26	100.50	100.50	97.800	97.800	90.764	260,446
2023-09-25	97.600	100.50	97.600	99.600	92.435	269,860
2023-09-22	96.700	98.000	95.600	97.000	90.022	282,465
2023-09-21	99.100	99.100	96.600	97.300	90.300	550,573
2023-09-20	100.50	101.00	99.000	99.000	91.878	434,952
2023-09-19	100.50	101.00	98.500	98.800	91.692	699,335
2023-09-18	101.00	104.00	100.50	100.50	93.270	425,260
2023-09-15	103.00	103.00	100.50	101.00	93.734	744,213
2023-09-14	103.00	104.00	102.50	103.00	95.590	347,668
2023-09-13	102.00	103.50	102.00	103.00	95.590	479,136
2023-09-12	106.00	106.00	103.50	104.00	96.518	380,920
2023-09-11	110.00	111.50	105.00	105.50	97.910	2,231,320
2023-09-08	104.00	107.50	103.00	107.50	99.766	927,895
2023-09-07	104.00	104.50	102.00	104.00	96.518	382,830
2023-09-06	104.50	105.50	104.00	104.00	96.518	263,615
2023-09-05	105.50	106.00	103.50	103.50	96.054	415,026
2023-09-04	104.00	108.00	104.00	105.00	97.446	684,350
2023-09-01	104.50	104.50	103.00	103.50	96.054	266,750
2023-08-31	102.50	105.00	102.50	104.50	96.982	629,078
2023-08-30	103.00	103.00	101.50	102.50	94.198	245,220
2023-08-29	105.00	105.00	101.50	102.00	93.739	321,825
2023-08-28	103.50	105.50	101.00	103.00	94.658	895,177
2023-08-25	104.50	104.50	100.50	101.50	93.279	644,110
2023-08-24	100.00	104.00	100.00	103.00	94.658	980,442
2023-08-23	98.600	102.00	98.600	99.400	91.349	1,000,609
2023-08-22	99.400	99.600	97.200	97.200	89.327	360,150
2023-08-21	97.800	99.900	97.500	98.600	90.614	467,479
2023-08-18	96.700	99.600	95.100	95.900	88.133	656,431
2023-08-17	94.000	98.000	93.300	97.000	89.144	695,710
2023-08-16	97.200	97.500	93.000	94.800	87.122	1,443,930
2023-08-15	100.00	101.00	97.900	98.300	90.338	1,218,038
2023-08-14	102.50	104.00	99.000	100.00	91.901	1,138,561
2023-08-11	104.00	104.00	101.00	101.50	93.279	1,566,298
2023-08-10	110.00	112.00	106.00	106.00	97.415	1,201,006
2023-08-09	115.00	115.00	111.50	111.50	102.47	1,220,210
2023-08-08	116.00	119.00	114.50	116.00	106.60	1,385,238

← NewerPage 13 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.