Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	70.100	71.400	68.100	69.700	52.064	201,314
2022-08-08	68.700	70.400	67.400	70.200	52.438	214,946
2022-08-05	68.900	68.900	67.400	68.700	51.317	63,347
2022-08-04	68.800	70.400	67.300	69.000	51.541	95,909
2022-08-03	69.000	69.100	67.100	68.900	51.467	91,525
2022-08-02	68.300	71.400	66.800	67.800	50.645	178,699
2022-08-01	69.200	69.300	66.600	68.300	51.019	260,667
2022-07-29	70.500	70.500	67.100	68.900	51.467	376,046
2022-07-28	70.900	72.000	69.100	70.300	52.513	715,148
2022-07-27	70.500	72.000	68.600	70.600	52.737	745,291
2022-07-26	69.300	71.000	67.400	70.200	52.438	1,026,457
2022-07-25	65.500	69.800	64.500	69.000	51.541	1,211,641
2022-07-22	65.300	65.600	64.300	65.200	48.703	246,595
2022-07-21	65.700	68.200	64.600	65.200	48.703	461,143
2022-07-20	66.000	66.900	64.600	65.700	49.076	407,074
2022-07-19	65.600	65.900	64.100	65.900	49.226	342,156
2022-07-18	64.200	66.000	64.000	65.200	48.703	334,292
2022-07-15	65.700	65.700	62.700	64.900	48.479	222,683
2022-07-14	65.800	65.900	63.800	65.700	49.076	63,432
2022-07-13	65.500	65.900	63.800	65.800	49.151	42,866
2022-07-12	65.900	65.900	63.100	65.600	49.002	213,332
2022-07-11	65.900	66.000	63.800	65.900	49.226	79,770
2022-07-08	63.800	66.200	63.700	65.900	49.226	72,302
2022-07-07	65.700	66.200	63.100	66.200	49.450	114,282
2022-07-06	65.200	67.100	63.900	65.700	49.076	273,204
2022-07-05	64.000	65.900	63.400	65.200	48.703	315,936
2022-07-04	64.600	64.700	62.600	63.700	47.582	92,004
2022-07-01	64.700	64.700	62.300	64.600	48.255	66,604
2022-06-30	64.900	64.900	62.400	64.700	48.329	76,933
2022-06-29	65.700	66.200	63.100	64.900	48.479	117,857
2022-06-28	65.700	65.800	63.900	64.900	48.479	167,712
2022-06-27	64.700	65.800	63.300	64.700	48.329	309,945
2022-06-24	64.500	64.600	62.500	64.600	48.255	113,330
2022-06-23	63.600	65.200	62.200	64.400	48.105	141,644
2022-06-22	66.500	66.500	63.700	64.900	48.479	198,068
2022-06-21	66.600	67.200	64.500	65.700	49.076	141,473
2022-06-20	64.400	67.200	63.000	66.600	49.749	734,987
2022-06-17	64.500	64.800	61.800	64.400	48.105	121,455
2022-06-16	64.500	65.000	61.800	64.500	48.180	518,129
2022-06-15	65.400	65.900	64.000	64.700	48.329	98,992
2022-06-14	66.400	67.300	64.100	65.300	48.778	242,622
2022-06-13	66.200	68.000	65.200	66.200	49.450	246,180
2022-06-10	67.400	68.200	65.300	66.300	49.525	100,225
2022-06-09	67.200	68.200	65.700	66.300	49.525	159,003
2022-06-08	68.000	68.900	66.800	67.700	50.570	315,571
2022-06-07	66.400	70.100	66.400	68.300	51.019	232,749
2022-06-06	65.900	68.300	65.900	68.200	50.944	244,491
2022-06-02	66.000	66.000	64.100	65.900	49.226	46,964
2022-06-01	67.200	67.900	65.200	66.000	49.301	132,485
2022-05-31	67.900	68.500	66.000	67.200	50.197	102,879
2022-05-30	66.400	68.300	65.300	67.900	50.720	303,989
2022-05-27	66.600	66.700	64.300	66.500	49.674	108,464
2022-05-26	67.000	67.000	64.600	66.600	49.749	57,693
2022-05-25	66.900	67.000	65.100	65.300	48.778	72,520
2022-05-24	66.900	67.000	65.000	66.800	49.898	83,900
2022-05-23	65.400	67.200	64.900	66.900	49.973	110,258
2022-05-20	66.200	66.300	63.100	65.600	49.002	101,544
2022-05-19	62.700	66.200	60.000	66.100	49.375	336,049
2022-05-18	65.500	66.000	61.300	64.900	48.479	646,898
2022-05-17	68.600	68.600	65.000	66.500	49.674	110,405

← NewerPage 18 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.