Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	52.900	52.900	50.100	51.700	47.513	139,585
2022-11-02	53.000	53.000	51.100	51.800	47.604	300,048
2022-11-01	52.800	53.900	51.500	53.000	48.707	397,625
2022-10-31	51.600	53.700	51.300	52.700	48.432	265,766
2022-10-28	49.850	52.400	49.050	51.600	47.421	449,289
2022-10-27	47.000	48.850	45.000	48.750	44.802	270,943
2022-10-26	48.350	48.750	39.050	46.000	42.274	1,554,821
2022-10-25	50.500	52.000	47.800	48.350	44.434	615,199
2022-10-24	55.700	55.700	51.700	53.400	49.075	412,666
2022-10-21	57.000	57.000	54.600	55.700	51.189	379,167
2022-10-20	57.100	58.500	55.200	57.800	53.119	153,568
2022-10-19	58.800	58.800	57.000	58.100	53.394	208,326
2022-10-18	58.800	60.200	57.100	58.800	54.038	158,707
2022-10-17	60.500	61.600	56.200	58.400	53.670	444,412
2022-10-14	59.500	61.900	59.500	61.800	56.795	183,501
2022-10-13	63.300	63.600	59.200	61.600	56.611	379,372
2022-10-12	64.600	64.900	62.600	63.300	58.173	438,683
2022-10-11	64.900	65.900	63.400	64.500	59.276	296,153
2022-10-07	64.800	65.400	64.100	64.400	59.184	109,279
2022-10-06	65.600	66.700	64.100	65.300	60.011	191,964
2022-10-05	64.700	66.000	64.500	65.600	60.287	256,290
2022-10-04	66.100	67.700	63.800	65.900	60.562	578,716
2022-10-03	66.200	67.600	64.200	66.000	60.654	140,480
2022-09-30	64.200	64.300	59.000	63.900	58.724	952,978
2022-09-29	67.100	69.100	65.000	66.700	61.298	386,408
2022-09-28	69.900	70.400	67.100	68.400	62.860	348,530
2022-09-27	67.300	69.000	66.100	68.900	63.319	181,088
2022-09-26	70.500	70.500	65.700	68.400	62.860	305,762
2022-09-23	70.200	71.900	69.100	70.200	64.514	935,328
2022-09-22	69.600	69.600	69.600	69.600	63.963	0
2022-09-21	69.600	69.600	69.600	69.600	63.963	0
2022-09-20	69.600	69.600	69.600	69.600	63.963	0
2022-09-19	69.600	69.600	69.600	69.600	63.963	0
2022-09-16	68.700	71.500	67.700	69.600	63.963	371,129
2022-09-15	68.700	71.400	67.700	68.600	63.044	558,927
2022-09-14	67.900	70.400	67.000	69.800	64.147	417,998
2022-09-13	67.000	68.400	66.500	68.000	62.492	337,625
2022-09-12	65.300	69.300	65.100	67.800	62.309	703,440
2022-09-08	65.500	65.900	64.500	65.500	60.195	103,124
2022-09-07	65.000	65.900	63.800	65.400	60.103	166,024
2022-09-06	63.800	65.400	63.300	65.100	59.827	222,891
2022-09-05	62.700	63.900	62.000	63.900	58.724	102,764
2022-09-02	62.500	62.900	61.100	62.700	57.622	152,692
2022-09-01	63.100	63.100	60.100	62.500	57.438	186,813
2022-08-31	63.300	63.300	62.200	62.700	57.622	260,577
2022-08-30	63.300	63.500	62.400	63.400	58.265	410,502
2022-08-29	71.400	71.400	58.800	63.200	58.081	1,634,943
2022-08-26	73.700	73.900	71.100	71.100	53.110	684,691
2022-08-25	70.500	73.600	69.300	72.400	54.081	1,237,135
2022-08-24	70.300	70.500	68.900	69.800	52.139	613,990
2022-08-23	70.500	70.700	68.800	70.200	52.438	237,210
2022-08-22	69.400	70.900	68.600	70.800	52.886	155,592
2022-08-19	69.900	69.900	68.500	69.800	52.139	166,660
2022-08-18	69.100	70.500	68.600	69.800	52.139	227,307
2022-08-17	69.300	70.900	68.400	70.400	52.587	189,328
2022-08-16	69.400	69.600	67.600	69.300	51.766	129,392
2022-08-15	69.300	71.000	67.500	69.100	51.616	546,127
2022-08-12	70.900	71.000	69.100	70.900	52.961	81,035
2022-08-11	71.400	72.300	69.600	71.200	53.185	336,623
2022-08-10	69.800	71.500	68.300	71.400	53.334	291,936

← NewerPage 17 of 21 · 1,221 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.