Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	65.900	67.200	64.900	66.300	60.930	1,238,862
2023-02-06	65.200	66.200	63.900	65.900	60.562	1,088,300
2023-02-03	65.100	65.300	62.300	65.100	59.827	401,993
2023-02-02	64.000	65.400	63.300	65.200	59.919	348,551
2023-02-01	62.700	63.900	61.500	63.000	57.897	385,206
2023-01-31	60.700	63.200	60.000	62.600	57.530	284,278
2023-01-30	60.900	61.000	58.200	60.700	55.784	202,236
2023-01-17	61.200	61.200	58.500	60.300	55.416	248,011
2023-01-16	62.700	62.700	60.200	61.200	56.243	103,071
2023-01-13	62.400	62.800	60.100	62.700	57.622	35,983
2023-01-12	62.000	62.900	60.600	62.600	57.530	128,778
2023-01-11	62.700	62.700	60.600	62.000	56.978	81,866
2023-01-10	61.000	62.900	60.400	62.700	57.622	29,761
2023-01-09	63.100	63.900	60.300	62.400	57.346	396,236
2023-01-06	65.000	65.600	63.200	63.300	58.173	117,088
2023-01-05	64.100	65.800	63.200	65.100	59.827	168,950
2023-01-04	65.200	65.300	63.700	64.500	59.276	163,038
2023-01-03	65.000	66.700	63.800	65.000	59.735	148,937
2022-12-30	66.500	66.900	64.500	66.600	61.206	282,565
2022-12-29	65.900	67.000	64.000	66.600	61.206	249,578
2022-12-28	66.800	66.800	64.300	65.900	60.562	252,499
2022-12-27	66.700	67.000	64.200	66.500	61.114	342,328
2022-12-26	66.800	66.900	63.800	66.700	61.298	343,936
2022-12-23	65.900	66.900	63.500	66.800	61.390	421,829
2022-12-22	66.200	66.500	63.400	66.000	60.654	89,882
2022-12-21	64.800	66.500	63.000	66.200	60.838	337,250
2022-12-20	67.200	67.300	62.600	64.500	59.276	372,956
2022-12-19	66.300	67.500	65.000	67.300	61.849	543,478
2022-12-16	61.400	67.100	60.000	66.300	60.930	1,372,626
2022-12-15	57.300	61.400	56.500	61.400	56.427	1,243,699
2022-12-14	57.200	57.400	55.700	57.200	52.567	126,680
2022-12-13	57.600	57.600	55.300	57.000	52.383	85,761
2022-12-12	57.000	58.500	55.700	57.600	52.935	170,761
2022-12-09	58.100	58.500	54.600	56.900	52.291	209,334
2022-12-08	58.400	58.900	56.800	58.100	53.394	104,872
2022-12-07	58.200	59.000	56.900	58.500	53.762	353,908
2022-12-06	57.200	58.500	56.600	58.200	53.486	295,136
2022-12-05	54.500	57.700	54.000	57.300	52.659	411,847
2022-12-02	54.300	54.400	53.000	54.400	49.994	103,683
2022-12-01	53.400	54.900	53.100	54.300	49.902	120,797
2022-11-30	53.400	53.700	52.800	53.400	49.075	51,732
2022-11-29	52.400	53.900	51.500	53.600	49.259	298,945
2022-11-28	52.400	52.500	50.800	52.400	48.156	152,666
2022-11-25	53.500	53.500	50.700	52.500	48.248	164,587
2022-11-24	53.800	54.500	51.800	53.100	48.799	198,573
2022-11-23	53.300	55.000	52.000	53.800	49.443	409,024
2022-11-22	51.300	53.900	50.800	53.300	48.983	311,190
2022-11-21	50.100	50.400	49.450	49.500	45.491	72,934
2022-11-18	49.950	50.400	48.800	50.000	45.950	149,931
2022-11-17	49.850	49.950	48.150	49.900	45.858	154,085
2022-11-16	49.700	49.950	48.150	49.850	45.812	121,296
2022-11-15	49.900	50.200	48.100	49.700	45.675	107,317
2022-11-14	49.750	49.950	48.100	49.150	45.169	155,837
2022-11-11	49.800	49.950	48.200	49.500	45.491	170,694
2022-11-10	50.600	51.500	47.650	50.100	46.042	170,091
2022-11-09	50.800	51.100	49.100	50.600	46.502	112,252
2022-11-08	51.400	51.600	50.200	50.800	46.686	147,001
2022-11-07	50.700	51.400	48.900	51.400	47.237	152,772
2022-11-04	51.700	51.700	48.650	50.200	46.134	226,761
2022-11-03	52.900	52.900	50.100	51.700	47.513	139,585

← NewerPage 16 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.