Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 147.00 | 147.00 | 135.50 | 138.50 | 137.29 | 3,034,162 |
| 2026-07-22 | 152.00 | 160.00 | 142.00 | 144.50 | 143.23 | 8,136,401 |
| 2026-07-21 | 140.00 | 153.00 | 138.00 | 153.00 | 151.66 | 4,249,556 |
| 2026-07-20 | 138.00 | 147.50 | 135.00 | 139.50 | 138.28 | 3,618,450 |
| 2026-07-17 | 142.00 | 148.00 | 137.00 | 139.00 | 137.78 | 3,527,684 |
| 2026-07-16 | 153.00 | 157.00 | 143.00 | 146.00 | 144.72 | 2,970,810 |
| 2026-07-15 | 157.50 | 160.00 | 148.00 | 156.00 | 154.63 | 4,274,676 |
| 2026-07-14 | 159.50 | 169.00 | 151.50 | 157.50 | 156.12 | 12,622,680 |
| 2026-07-13 | 150.00 | 162.50 | 150.00 | 159.50 | 158.10 | 6,865,313 |
| 2026-07-10 | 148.00 | 148.00 | 148.00 | 148.00 | 146.70 | 0 |
| 2026-07-09 | 150.00 | 160.00 | 148.00 | 148.00 | 146.70 | 4,754,269 |
| 2026-07-08 | 152.00 | 160.50 | 147.50 | 154.00 | 152.65 | 6,879,862 |
| 2026-07-07 | 156.50 | 156.50 | 146.00 | 147.00 | 145.71 | 4,464,948 |
| 2026-07-06 | 160.00 | 168.50 | 151.00 | 153.00 | 151.66 | 15,000,123 |
| 2026-07-03 | 147.00 | 154.00 | 144.50 | 154.00 | 152.65 | 4,892,782 |
| 2026-07-02 | 139.00 | 153.50 | 136.50 | 140.00 | 138.77 | 5,157,388 |
| 2026-07-01 | 138.00 | 150.00 | 137.50 | 141.50 | 140.26 | 6,406,818 |
| 2026-06-30 | 128.00 | 139.50 | 127.50 | 136.50 | 135.30 | 5,470,061 |
| 2026-06-29 | 122.50 | 132.00 | 122.50 | 128.50 | 127.37 | 2,560,259 |
| 2026-06-26 | 124.50 | 126.50 | 121.00 | 121.50 | 120.43 | 565,750 |
| 2026-06-25 | 126.00 | 126.50 | 123.00 | 123.50 | 122.42 | 311,177 |
| 2026-06-24 | 124.50 | 127.00 | 124.00 | 125.00 | 123.90 | 453,111 |
| 2026-06-23 | 128.50 | 130.00 | 125.50 | 126.00 | 124.90 | 819,931 |
| 2026-06-22 | 124.50 | 132.00 | 124.00 | 128.00 | 126.88 | 2,740,363 |
| 2026-06-18 | 119.00 | 121.50 | 118.50 | 121.50 | 120.43 | 446,828 |
| 2026-06-17 | 119.50 | 121.50 | 118.50 | 119.00 | 117.96 | 505,080 |
| 2026-06-16 | 122.00 | 122.00 | 118.50 | 119.00 | 117.96 | 483,345 |
| 2026-06-15 | 122.00 | 122.00 | 119.50 | 121.50 | 120.43 | 307,270 |
| 2026-06-12 | 122.50 | 122.50 | 120.00 | 120.00 | 118.95 | 263,300 |
| 2026-06-11 | 120.00 | 123.00 | 118.00 | 119.50 | 118.45 | 486,250 |
| 2026-06-10 | 124.00 | 124.00 | 120.00 | 120.50 | 119.44 | 460,200 |
| 2026-06-09 | 120.00 | 125.50 | 120.00 | 122.00 | 120.93 | 841,100 |
| 2026-06-08 | 113.00 | 121.00 | 113.00 | 120.00 | 118.95 | 742,200 |
| 2026-06-05 | 124.00 | 125.00 | 120.50 | 123.00 | 121.92 | 761,000 |
| 2026-06-04 | 126.00 | 126.00 | 123.50 | 124.00 | 122.91 | 652,314 |
| 2026-06-03 | 126.00 | 127.00 | 125.00 | 125.50 | 124.40 | 561,250 |
| 2026-06-02 | 130.00 | 130.00 | 125.00 | 125.50 | 124.40 | 951,323 |
| 2026-06-01 | 130.00 | 132.00 | 128.00 | 130.00 | 128.86 | 1,548,520 |
| 2026-05-29 | 126.50 | 132.00 | 126.50 | 128.50 | 127.37 | 2,048,223 |
| 2026-05-28 | 124.50 | 127.00 | 123.00 | 124.00 | 122.91 | 779,750 |
| 2026-05-27 | 123.00 | 127.00 | 122.00 | 124.00 | 122.91 | 971,272 |
| 2026-05-26 | 124.50 | 125.50 | 122.50 | 123.00 | 121.92 | 1,155,876 |
| 2026-05-25 | 126.00 | 127.50 | 124.00 | 124.50 | 123.41 | 1,388,362 |
| 2026-05-22 | 129.00 | 129.50 | 126.00 | 126.50 | 125.39 | 1,569,629 |
| 2026-05-21 | 126.00 | 129.00 | 125.00 | 129.00 | 127.87 | 798,152 |
| 2026-05-20 | 125.50 | 130.00 | 124.00 | 124.50 | 123.41 | 1,289,351 |
| 2026-05-19 | 127.00 | 127.00 | 124.00 | 124.00 | 122.91 | 736,485 |
| 2026-05-18 | 127.00 | 129.50 | 126.00 | 126.00 | 124.90 | 1,112,927 |
| 2026-05-15 | 130.00 | 132.50 | 128.50 | 129.00 | 127.87 | 845,853 |
| 2026-05-14 | 130.00 | 131.00 | 128.00 | 128.00 | 126.88 | 970,754 |
| 2026-05-13 | 132.00 | 133.00 | 129.00 | 130.00 | 128.86 | 957,140 |
| 2026-05-12 | 130.00 | 135.00 | 130.00 | 133.00 | 131.83 | 1,323,202 |
| 2026-05-11 | 140.00 | 140.00 | 130.50 | 131.50 | 130.35 | 3,975,517 |
| 2026-05-08 | 141.50 | 151.00 | 141.50 | 145.00 | 143.73 | 3,639,217 |
| 2026-05-07 | 142.00 | 143.00 | 139.00 | 141.00 | 139.76 | 632,230 |
| 2026-05-06 | 145.00 | 145.00 | 139.00 | 140.50 | 139.27 | 823,132 |
| 2026-05-05 | 137.00 | 145.50 | 137.00 | 144.50 | 143.23 | 1,520,277 |
| 2026-05-04 | 136.00 | 142.00 | 135.00 | 138.00 | 136.79 | 838,286 |
| 2026-04-30 | 138.50 | 138.50 | 136.00 | 136.00 | 134.81 | 338,421 |
| 2026-04-29 | 136.00 | 138.50 | 135.00 | 138.00 | 136.79 | 485,500 |
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.