Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 148.00 | 161.50 | 142.00 | 161.50 | 160.08 | 16,939,555 |
| 2026-01-20 | 140.00 | 147.00 | 139.50 | 147.00 | 145.71 | 4,817,888 |
| 2026-01-19 | 136.50 | 139.50 | 133.00 | 134.00 | 132.83 | 1,552,560 |
| 2026-01-16 | 139.50 | 140.00 | 136.00 | 136.50 | 135.30 | 972,328 |
| 2026-01-15 | 139.50 | 140.00 | 136.50 | 138.50 | 137.29 | 1,003,212 |
| 2026-01-14 | 134.50 | 143.00 | 134.00 | 139.50 | 138.28 | 2,227,496 |
| 2026-01-13 | 137.50 | 137.50 | 132.50 | 136.00 | 134.81 | 1,442,515 |
| 2026-01-12 | 133.50 | 141.50 | 132.00 | 138.00 | 136.79 | 2,736,934 |
| 2026-01-09 | 138.00 | 139.50 | 132.00 | 134.00 | 132.83 | 2,379,219 |
| 2026-01-08 | 131.00 | 138.50 | 130.00 | 135.00 | 133.82 | 3,157,834 |
| 2026-01-07 | 132.00 | 132.00 | 128.50 | 129.50 | 128.36 | 1,043,104 |
| 2026-01-06 | 130.50 | 134.50 | 130.50 | 131.50 | 130.35 | 811,289 |
| 2026-01-05 | 134.50 | 136.00 | 130.50 | 130.50 | 129.36 | 1,012,883 |
| 2026-01-02 | 132.00 | 134.50 | 132.00 | 133.00 | 131.83 | 675,830 |
| 2025-12-31 | 137.00 | 137.00 | 131.50 | 133.00 | 131.83 | 1,745,599 |
| 2025-12-30 | 142.50 | 146.50 | 137.00 | 137.00 | 135.80 | 3,089,887 |
| 2025-12-29 | 142.00 | 144.50 | 138.00 | 139.00 | 137.78 | 2,586,537 |
| 2025-12-26 | 142.50 | 142.50 | 137.00 | 140.00 | 138.77 | 1,550,140 |
| 2025-12-24 | 141.50 | 144.00 | 138.00 | 142.00 | 140.76 | 2,660,807 |
| 2025-12-23 | 136.00 | 146.00 | 134.50 | 141.50 | 140.26 | 5,837,993 |
| 2025-12-22 | 136.50 | 137.00 | 132.00 | 135.50 | 134.31 | 2,016,866 |
| 2025-12-19 | 129.50 | 137.00 | 127.50 | 134.00 | 132.83 | 3,251,475 |
| 2025-12-18 | 126.00 | 127.00 | 125.00 | 127.00 | 125.89 | 662,750 |
| 2025-12-17 | 131.00 | 131.50 | 125.50 | 125.50 | 124.40 | 1,173,710 |
| 2025-12-16 | 134.00 | 137.50 | 129.00 | 129.00 | 127.87 | 5,547,831 |
| 2025-12-15 | 125.00 | 135.50 | 124.00 | 135.50 | 134.31 | 5,521,536 |
| 2025-12-12 | 124.50 | 126.00 | 123.00 | 123.50 | 122.42 | 597,267 |
| 2025-12-11 | 127.00 | 127.00 | 124.00 | 124.00 | 122.91 | 1,264,073 |
| 2025-12-10 | 126.00 | 129.50 | 124.00 | 127.50 | 126.38 | 1,483,531 |
| 2025-12-09 | 123.00 | 126.50 | 123.00 | 125.50 | 124.40 | 890,462 |
| 2025-12-08 | 124.50 | 127.00 | 122.00 | 122.50 | 121.43 | 1,239,457 |
| 2025-12-05 | 122.00 | 123.50 | 120.50 | 122.00 | 120.93 | 464,260 |
| 2025-12-04 | 119.50 | 124.00 | 119.50 | 123.50 | 122.42 | 964,892 |
| 2025-12-03 | 119.50 | 121.50 | 118.50 | 118.50 | 117.46 | 900,483 |
| 2025-12-02 | 123.00 | 123.00 | 119.50 | 119.50 | 118.45 | 879,526 |
| 2025-12-01 | 124.00 | 125.00 | 119.50 | 123.50 | 122.42 | 1,095,479 |
| 2025-11-28 | 127.50 | 129.00 | 122.50 | 123.00 | 121.92 | 1,577,415 |
| 2025-11-27 | 138.00 | 139.00 | 125.50 | 127.50 | 126.38 | 8,465,380 |
| 2025-11-26 | 125.00 | 131.00 | 125.00 | 131.00 | 129.85 | 1,906,093 |
| 2025-11-25 | 117.50 | 122.50 | 117.00 | 119.50 | 118.45 | 2,688,595 |
| 2025-11-24 | 112.00 | 120.00 | 111.50 | 117.00 | 115.97 | 2,196,097 |
| 2025-11-21 | 112.00 | 114.00 | 109.50 | 110.50 | 109.53 | 766,251 |
| 2025-11-20 | 112.50 | 113.50 | 111.50 | 113.50 | 112.50 | 388,057 |
| 2025-11-19 | 112.00 | 113.00 | 110.50 | 111.00 | 110.03 | 719,716 |
| 2025-11-18 | 115.00 | 116.50 | 110.50 | 112.00 | 111.02 | 845,000 |
| 2025-11-17 | 118.00 | 118.00 | 115.00 | 115.50 | 114.49 | 644,530 |
| 2025-11-14 | 118.00 | 121.00 | 116.50 | 116.50 | 115.48 | 766,220 |
| 2025-11-13 | 120.00 | 121.50 | 118.00 | 119.00 | 117.96 | 613,330 |
| 2025-11-12 | 118.50 | 122.00 | 118.50 | 120.00 | 118.95 | 754,040 |
| 2025-11-11 | 117.50 | 122.50 | 117.50 | 118.00 | 116.97 | 1,140,507 |
| 2025-11-10 | 118.00 | 118.00 | 115.50 | 118.00 | 116.97 | 780,120 |
| 2025-11-07 | 123.00 | 123.50 | 115.50 | 116.00 | 114.98 | 2,314,069 |
| 2025-11-06 | 123.50 | 124.00 | 121.50 | 122.50 | 121.43 | 1,175,456 |
| 2025-11-05 | 125.00 | 131.00 | 122.50 | 122.50 | 121.43 | 4,318,319 |
| 2025-11-04 | 125.00 | 131.50 | 122.50 | 127.50 | 126.38 | 6,180,778 |
| 2025-11-03 | 122.00 | 126.50 | 121.50 | 124.00 | 122.91 | 3,746,055 |
| 2025-10-31 | 121.00 | 125.00 | 120.50 | 120.50 | 119.44 | 1,046,750 |
| 2025-10-30 | 122.50 | 123.00 | 120.00 | 121.00 | 119.94 | 1,148,031 |
| 2025-10-29 | 123.50 | 126.00 | 122.00 | 122.00 | 120.93 | 1,161,355 |
| 2025-10-28 | 125.00 | 125.00 | 122.50 | 123.00 | 121.92 | 952,670 |
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.