Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 126.50 | 127.00 | 122.50 | 125.00 | 123.90 | 1,432,209 |
| 2025-10-23 | 127.00 | 128.00 | 125.00 | 125.50 | 124.40 | 1,562,422 |
| 2025-10-22 | 129.00 | 131.00 | 127.00 | 127.00 | 125.89 | 1,074,348 |
| 2025-10-21 | 131.00 | 131.50 | 128.00 | 129.00 | 127.87 | 1,893,180 |
| 2025-10-20 | 135.00 | 135.50 | 130.00 | 130.50 | 129.36 | 1,642,679 |
| 2025-10-17 | 139.50 | 139.50 | 135.00 | 135.00 | 133.82 | 1,063,099 |
| 2025-10-16 | 137.00 | 143.50 | 136.50 | 139.00 | 137.78 | 2,450,525 |
| 2025-10-15 | 137.00 | 138.50 | 134.50 | 136.50 | 135.30 | 1,193,420 |
| 2025-10-14 | 143.00 | 145.00 | 136.00 | 136.00 | 134.81 | 2,298,232 |
| 2025-10-13 | 133.00 | 148.50 | 133.00 | 143.00 | 141.75 | 4,188,615 |
| 2025-10-09 | 141.00 | 143.50 | 139.50 | 142.00 | 140.76 | 1,309,212 |
| 2025-10-08 | 143.50 | 143.50 | 138.50 | 141.00 | 139.76 | 1,415,711 |
| 2025-10-07 | 143.50 | 146.00 | 141.50 | 144.00 | 142.74 | 1,464,080 |
| 2025-10-03 | 140.50 | 148.00 | 140.50 | 144.50 | 143.23 | 4,316,423 |
| 2025-10-02 | 145.00 | 145.50 | 139.00 | 139.50 | 138.28 | 2,044,080 |
| 2025-10-01 | 148.50 | 150.00 | 143.50 | 144.00 | 142.74 | 3,027,846 |
| 2025-09-30 | 143.00 | 151.00 | 141.00 | 148.50 | 147.20 | 2,610,696 |
| 2025-09-26 | 150.00 | 150.00 | 141.50 | 141.50 | 140.26 | 3,493,531 |
| 2025-09-25 | 150.50 | 151.00 | 147.00 | 149.00 | 147.69 | 2,090,200 |
| 2025-09-24 | 150.50 | 151.00 | 146.00 | 148.50 | 147.20 | 4,322,980 |
| 2025-09-23 | 159.00 | 160.00 | 150.00 | 151.50 | 150.17 | 6,500,858 |
| 2025-09-22 | 157.00 | 168.50 | 153.00 | 160.50 | 159.09 | 12,373,025 |
| 2025-09-19 | 157.50 | 163.50 | 153.00 | 157.00 | 155.62 | 7,894,781 |
| 2025-09-18 | 169.50 | 171.50 | 156.00 | 156.50 | 155.13 | 9,295,206 |
| 2025-09-17 | 172.50 | 172.50 | 162.00 | 166.50 | 165.04 | 6,719,562 |
| 2025-09-16 | 169.50 | 173.50 | 162.50 | 173.50 | 171.98 | 7,883,052 |
| 2025-09-15 | 185.00 | 186.00 | 166.00 | 169.00 | 167.52 | 13,900,271 |
| 2025-09-12 | 186.50 | 188.50 | 174.00 | 184.00 | 182.39 | 16,844,225 |
| 2025-09-11 | 207.50 | 214.00 | 183.50 | 184.50 | 182.88 | 31,547,853 |
| 2025-09-10 | 188.00 | 203.50 | 185.00 | 203.50 | 201.72 | 9,501,041 |
| 2025-09-09 | 188.50 | 189.50 | 179.00 | 185.00 | 183.38 | 9,593,232 |
| 2025-09-08 | 191.50 | 193.00 | 182.50 | 188.00 | 186.35 | 18,870,714 |
| 2025-09-05 | 178.50 | 191.00 | 168.00 | 180.50 | 178.92 | 43,465,893 |
| 2025-09-04 | 174.00 | 174.00 | 165.00 | 174.00 | 172.47 | 17,961,570 |
| 2025-09-03 | 155.00 | 158.50 | 155.00 | 158.50 | 157.11 | 2,630,497 |
| 2025-09-02 | 154.00 | 157.50 | 139.00 | 145.50 | 142.99 | 9,436,220 |
| 2025-09-01 | 162.00 | 172.50 | 150.00 | 150.50 | 147.90 | 18,904,935 |
| 2025-08-29 | 149.00 | 160.50 | 146.50 | 160.50 | 157.73 | 9,755,453 |
| 2025-08-28 | 144.00 | 151.50 | 144.00 | 146.00 | 143.48 | 7,272,549 |
| 2025-08-27 | 145.50 | 150.00 | 140.50 | 147.00 | 144.46 | 17,840,509 |
| 2025-08-26 | 133.00 | 139.00 | 129.50 | 139.00 | 136.60 | 5,216,064 |
| 2025-08-25 | 119.50 | 126.50 | 118.50 | 126.50 | 124.31 | 4,316,631 |
| 2025-08-22 | 116.00 | 121.50 | 115.00 | 115.00 | 113.01 | 4,893,460 |
| 2025-08-21 | 112.50 | 116.00 | 112.50 | 115.00 | 113.01 | 996,417 |
| 2025-08-20 | 114.50 | 116.00 | 111.00 | 112.00 | 110.06 | 1,166,644 |
| 2025-08-19 | 117.00 | 119.00 | 113.00 | 116.00 | 114.00 | 2,152,136 |
| 2025-08-18 | 112.50 | 120.00 | 112.50 | 117.00 | 114.98 | 2,840,537 |
| 2025-08-15 | 111.00 | 113.50 | 110.50 | 110.50 | 108.59 | 995,138 |
| 2025-08-14 | 113.00 | 113.00 | 110.00 | 111.50 | 109.57 | 1,102,604 |
| 2025-08-13 | 119.00 | 119.50 | 111.50 | 112.00 | 110.06 | 3,057,420 |
| 2025-08-12 | 112.50 | 121.50 | 112.50 | 119.00 | 116.94 | 4,449,154 |
| 2025-08-11 | 108.50 | 113.50 | 103.50 | 112.50 | 110.56 | 2,370,645 |
| 2025-08-08 | 109.50 | 111.50 | 108.50 | 108.50 | 106.62 | 1,256,270 |
| 2025-08-07 | 120.00 | 123.00 | 109.00 | 109.50 | 107.61 | 8,291,001 |
| 2025-08-06 | 106.00 | 114.50 | 106.00 | 112.00 | 110.06 | 3,355,673 |
| 2025-08-05 | 106.00 | 108.00 | 104.00 | 107.00 | 105.15 | 1,188,933 |
| 2025-08-04 | 101.50 | 106.00 | 100.50 | 104.00 | 102.20 | 1,006,610 |
| 2025-08-01 | 102.00 | 102.00 | 102.00 | 102.00 | 100.24 | 0 |
| 2025-07-31 | 102.50 | 103.00 | 100.00 | 102.00 | 100.24 | 724,189 |
| 2025-07-30 | 100.50 | 105.00 | 100.00 | 103.00 | 101.22 | 1,223,194 |
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.