Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	123.50	125.00	121.00	122.50	112.58	706,707
2023-05-09	124.50	128.00	122.50	123.50	113.50	1,265,764
2023-05-08	126.00	126.50	123.00	123.00	113.04	898,219
2023-05-05	122.50	129.00	122.50	125.50	115.34	1,214,233
2023-05-04	129.00	129.50	123.00	124.00	113.96	1,912,443
2023-05-03	129.00	133.00	128.00	128.00	117.63	1,473,562
2023-05-02	136.00	138.00	129.00	130.00	119.47	3,489,743
2023-04-28	130.00	135.00	128.00	135.00	124.07	3,789,330
2023-04-27	125.50	131.50	125.00	129.00	118.55	2,258,620
2023-04-26	125.50	129.00	122.50	126.00	115.79	2,269,358
2023-04-25	126.50	135.50	125.50	129.50	119.01	4,130,074
2023-04-24	125.50	131.00	123.00	126.50	116.25	2,288,702
2023-04-21	121.00	132.00	110.00	129.00	118.55	5,278,020
2023-04-20	128.50	130.00	121.00	121.00	111.20	2,799,321
2023-04-19	134.00	135.50	127.00	128.50	118.09	3,393,992
2023-04-18	138.50	141.50	133.00	133.50	122.69	3,449,004
2023-04-17	135.00	144.00	134.00	140.00	128.66	3,440,627
2023-04-14	136.00	143.00	133.00	138.00	126.82	3,824,583
2023-04-13	137.50	146.50	137.50	140.00	128.66	6,634,764
2023-04-12	122.00	136.00	119.00	136.00	124.98	5,317,546
2023-04-11	129.00	131.50	120.00	124.00	113.96	4,909,949
2023-04-10	135.50	137.50	128.00	132.00	121.31	3,932,701
2023-04-07	132.50	139.50	131.00	136.50	125.44	6,594,646
2023-04-06	120.00	127.50	119.00	127.50	117.17	3,709,570
2023-03-31	113.00	117.00	109.00	116.00	106.60	3,114,179
2023-03-30	110.50	117.00	109.00	113.00	103.85	3,744,052
2023-03-29	107.50	114.00	100.50	114.00	104.77	6,028,146
2023-03-28	97.800	106.00	97.500	106.00	97.415	8,592,176
2023-03-27	86.400	96.500	86.400	96.500	88.684	4,506,496
2023-03-24	88.700	89.500	87.400	87.800	80.689	1,039,292
2023-03-23	86.300	89.700	86.300	88.600	81.424	1,246,082
2023-03-22	88.000	89.000	87.100	87.500	80.413	1,049,310
2023-03-21	90.000	90.400	86.900	87.100	80.045	2,545,386
2023-03-20	90.100	93.100	88.000	90.500	83.170	4,341,216
2023-03-17	84.600	87.700	82.000	87.700	80.597	4,398,712
2023-03-16	80.000	80.300	78.500	79.800	73.337	1,774,185
2023-03-15	78.600	81.000	73.600	78.500	72.142	2,246,638
2023-03-14	77.700	80.900	77.400	78.400	72.050	1,465,380
2023-03-13	85.100	85.100	76.600	78.400	72.050	3,620,112
2023-03-10	85.500	90.600	84.600	87.100	80.045	5,604,637
2023-03-09	90.900	91.900	87.500	87.500	80.413	1,354,021
2023-03-08	92.900	93.400	89.100	91.000	83.630	926,857
2023-03-07	92.800	93.400	89.100	91.900	84.457	535,819
2023-03-06	92.500	93.400	89.100	91.400	83.997	985,374
2023-03-03	92.800	93.500	90.100	91.900	84.457	1,139,287
2023-03-02	93.200	93.500	90.100	93.400	85.835	576,879
2023-03-01	92.900	93.400	90.000	93.400	85.835	987,212
2023-02-24	92.600	93.400	89.200	91.000	83.630	739,868
2023-02-23	90.500	93.500	89.100	92.600	85.100	935,308
2023-02-22	93.400	93.500	87.100	93.000	85.467	2,007,482
2023-02-21	90.700	95.000	89.000	92.600	85.100	1,511,779
2023-02-20	88.000	91.200	86.700	90.800	83.446	1,037,356
2023-02-17	86.900	89.900	86.200	89.700	82.435	1,374,745
2023-02-16	84.000	88.300	82.800	85.800	78.851	1,042,831
2023-02-15	83.800	87.000	81.700	83.900	77.105	1,523,942
2023-02-14	91.300	94.700	83.800	87.000	79.953	2,226,895
2023-02-13	89.000	94.100	87.200	91.400	83.997	2,664,039
2023-02-10	78.400	89.900	76.700	88.900	81.700	3,164,412
2023-02-09	72.000	77.900	70.600	77.000	70.763	2,167,086
2023-02-08	66.600	73.000	64.800	71.900	66.077	1,799,757

← NewerPage 15 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.