Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	140.00	140.00	136.00	136.00	134.81	1,139,902
2026-04-27	143.00	143.00	139.50	141.50	140.26	989,336
2026-04-24	145.50	148.00	141.00	143.00	141.75	1,618,682
2026-04-23	142.00	149.50	135.50	145.50	144.22	2,925,757
2026-04-22	144.50	145.50	140.00	140.50	139.27	1,281,641
2026-04-21	145.50	148.50	140.00	142.00	140.76	1,356,251
2026-04-20	142.00	151.00	138.00	144.00	142.74	2,662,469
2026-04-17	142.00	145.50	138.50	138.50	137.29	1,534,140
2026-04-16	140.50	146.50	140.00	141.00	139.76	2,806,153
2026-04-15	130.00	142.00	129.50	140.00	138.77	3,329,162
2026-04-14	125.00	133.00	124.00	129.50	128.36	1,197,900
2026-04-13	126.50	126.50	123.00	125.00	123.90	918,261
2026-04-10	128.00	129.50	126.50	126.50	125.39	456,409
2026-04-09	131.00	131.00	127.00	128.00	126.88	327,662
2026-04-08	128.00	130.00	127.50	129.00	127.87	382,300
2026-04-07	128.00	128.50	126.00	126.00	124.90	301,087
2026-04-02	129.50	130.00	126.00	126.00	124.90	390,240
2026-04-01	129.00	131.00	128.00	128.50	127.37	311,360
2026-03-31	132.50	134.50	126.00	126.50	125.39	1,180,342
2026-03-30	128.00	134.50	127.50	132.00	130.84	1,049,585
2026-03-27	130.00	130.50	127.00	129.50	128.36	684,226
2026-03-26	133.00	136.50	130.00	131.00	129.85	1,130,161
2026-03-25	128.50	133.00	127.50	132.00	130.84	937,152
2026-03-24	130.00	130.00	124.50	126.00	124.90	1,219,676
2026-03-23	128.00	135.50	126.50	128.00	126.88	1,226,666
2026-03-20	131.50	132.00	129.00	130.50	129.36	471,040
2026-03-19	133.50	133.50	131.00	131.00	129.85	685,986
2026-03-18	134.50	135.50	132.50	134.00	132.83	482,125
2026-03-17	137.50	137.50	134.00	134.00	132.83	555,300
2026-03-16	136.00	137.50	134.50	136.00	134.81	710,840
2026-03-13	132.00	135.50	130.00	135.50	134.31	580,250
2026-03-12	135.00	138.50	134.00	134.00	132.83	693,078
2026-03-11	132.50	137.00	132.50	136.50	135.30	507,207
2026-03-10	132.00	135.50	131.00	132.50	131.34	625,081
2026-03-09	134.00	134.00	127.50	129.50	128.36	1,522,600
2026-03-06	139.00	139.50	136.50	139.00	137.78	629,175
2026-03-05	142.00	143.50	138.50	140.00	138.77	743,538
2026-03-04	146.00	148.00	139.00	139.00	137.78	2,072,650
2026-03-03	147.00	149.50	143.00	143.50	142.24	1,177,665
2026-03-02	159.50	160.00	147.00	148.00	146.70	3,873,197
2026-02-26	153.00	154.50	148.50	153.00	151.66	1,022,901
2026-02-25	157.00	157.00	152.00	152.00	150.67	1,720,662
2026-02-24	151.50	158.00	150.50	157.00	155.62	2,986,730
2026-02-23	150.00	156.50	149.00	152.00	150.67	3,623,596
2026-02-11	141.00	149.00	140.50	145.00	143.73	2,807,398
2026-02-10	140.50	141.50	138.50	140.00	138.77	620,254
2026-02-09	140.50	143.00	137.50	139.00	137.78	1,230,396
2026-02-06	134.00	137.00	131.00	136.00	134.81	1,370,150
2026-02-05	141.00	141.00	135.00	136.00	134.81	2,201,126
2026-02-04	140.50	144.00	139.00	142.50	141.25	1,059,380
2026-02-03	142.50	147.00	140.50	140.50	139.27	1,932,140
2026-02-02	144.00	147.50	138.00	138.50	137.29	2,601,614
2026-01-30	152.50	153.50	145.00	145.50	144.22	7,308,506
2026-01-29	144.00	157.50	144.00	157.50	156.12	5,855,448
2026-01-28	147.50	149.00	143.00	143.50	142.24	2,436,710
2026-01-27	153.00	153.50	148.00	148.50	147.20	2,971,527
2026-01-26	154.50	158.00	150.00	156.00	154.63	3,723,920
2026-01-23	153.50	157.00	150.00	154.00	152.65	3,092,848
2026-01-22	163.00	164.50	152.00	152.50	151.16	11,719,629
2026-01-21	148.00	161.50	142.00	161.50	160.08	16,939,555

← NewerPage 3 of 5 · 244 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.