Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	113.00	119.00	111.00	115.50	106.15	1,834,010
2023-08-04	111.00	112.50	109.50	112.50	103.39	788,005
2023-08-02	118.50	121.50	108.50	110.00	101.09	4,022,070
2023-08-01	122.00	122.00	115.50	116.50	107.06	5,002,085
2023-07-31	109.50	119.00	109.00	119.00	109.36	3,234,017
2023-07-28	111.00	111.00	107.50	108.50	99.712	824,344
2023-07-27	107.00	111.00	106.50	108.50	99.712	1,462,738
2023-07-26	109.00	109.00	106.00	106.00	97.415	510,742
2023-07-25	109.00	109.00	105.50	108.00	99.253	798,031
2023-07-24	110.00	110.00	107.00	107.00	98.334	892,628
2023-07-21	108.50	112.50	108.50	109.50	100.63	1,687,901
2023-07-20	110.00	113.50	108.00	109.50	100.63	4,148,469
2023-07-19	104.00	111.00	103.00	108.00	99.253	3,856,530
2023-07-18	104.00	104.50	101.00	102.00	93.739	946,381
2023-07-17	102.00	106.50	102.00	104.50	96.036	1,809,292
2023-07-14	102.50	102.50	100.50	100.50	92.360	611,344
2023-07-13	104.50	105.00	101.00	101.50	93.279	649,983
2023-07-12	102.00	104.00	101.00	104.00	95.577	615,469
2023-07-11	105.50	105.50	101.50	101.50	93.279	959,747
2023-07-10	107.00	110.00	103.50	103.50	95.117	1,246,470
2023-07-07	105.00	107.00	103.00	107.00	98.334	1,953,567
2023-07-06	101.00	106.00	100.50	105.50	96.955	3,032,894
2023-07-05	100.00	101.00	97.100	100.00	91.901	1,514,100
2023-07-04	101.50	102.00	100.00	100.00	91.901	621,996
2023-07-03	103.00	103.00	100.00	101.00	92.820	694,438
2023-06-30	103.50	105.50	100.50	102.00	93.739	650,405
2023-06-29	102.00	105.50	102.00	104.00	95.577	781,518
2023-06-28	101.50	102.50	100.00	101.00	92.820	406,636
2023-06-27	104.00	104.00	100.00	100.50	92.360	1,139,420
2023-06-26	104.50	105.50	104.00	104.00	95.577	358,331
2023-06-21	105.00	105.50	104.00	104.00	95.577	341,907
2023-06-20	107.00	107.50	104.00	104.50	96.036	435,597
2023-06-19	104.00	108.00	104.00	106.50	97.874	1,031,241
2023-06-16	108.00	108.00	104.00	104.00	95.577	542,272
2023-06-15	104.00	106.50	101.00	106.00	97.415	1,129,838
2023-06-14	111.00	111.00	101.00	104.00	95.577	2,139,369
2023-06-13	112.00	112.00	108.50	109.00	100.17	2,417,236
2023-06-12	119.50	119.50	116.00	116.00	106.60	663,913
2023-06-09	118.50	119.50	117.00	119.50	109.82	730,067
2023-06-08	118.00	121.00	116.00	118.00	108.44	1,212,918
2023-06-07	117.50	119.50	116.50	118.00	108.44	714,970
2023-06-06	118.50	119.00	116.00	116.50	107.06	610,539
2023-06-05	116.00	120.00	115.50	118.50	108.90	1,131,322
2023-06-02	118.00	118.50	116.00	116.00	106.60	687,078
2023-06-01	116.00	118.50	116.00	117.50	107.98	380,793
2023-05-31	117.50	119.00	116.50	117.00	107.52	531,510
2023-05-30	119.00	119.50	116.50	116.50	107.06	649,220
2023-05-29	117.50	121.00	116.00	119.00	109.36	838,078
2023-05-26	121.50	121.50	117.00	117.00	107.52	1,497,701
2023-05-25	128.00	128.00	121.00	122.50	112.58	1,423,530
2023-05-24	121.50	127.00	121.50	127.00	116.71	2,768,876
2023-05-23	117.00	121.50	116.00	121.50	111.66	1,301,402
2023-05-22	116.50	118.00	114.00	116.50	107.06	892,533
2023-05-19	117.50	120.00	115.00	115.50	106.15	906,477
2023-05-18	120.00	122.00	117.50	117.50	107.98	1,063,650
2023-05-17	115.00	123.50	114.00	120.00	110.28	1,745,875
2023-05-16	115.00	116.50	111.00	115.00	105.69	1,612,201
2023-05-15	120.50	121.50	114.00	115.00	105.69	1,053,837
2023-05-12	119.50	120.50	113.00	118.00	108.44	1,093,354
2023-05-11	120.50	124.50	117.00	119.00	109.36	1,312,557

← NewerPage 14 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.