Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	101.50	102.50	99.500	99.900	98.173	547,196
2025-07-28	100.00	103.00	97.100	102.50	100.73	1,634,106
2025-07-25	107.00	108.00	105.00	106.00	104.17	893,200
2025-07-24	107.00	109.00	105.50	107.00	105.15	733,790
2025-07-23	105.00	107.00	105.00	106.00	104.17	622,514
2025-07-22	106.50	109.00	104.50	104.50	102.69	1,847,200
2025-07-21	100.50	106.50	100.00	105.00	103.19	2,323,178
2025-07-18	100.00	100.50	99.200	99.800	98.075	530,071
2025-07-17	96.100	100.00	95.900	99.800	98.075	1,167,300
2025-07-16	96.000	96.200	95.500	95.500	93.850	262,205
2025-07-15	95.700	96.500	95.600	96.000	94.341	283,148
2025-07-14	94.300	96.400	94.300	95.400	93.751	324,103
2025-07-11	93.900	95.300	93.800	95.000	93.358	396,060
2025-07-10	93.000	94.600	93.000	94.000	92.375	322,723
2025-07-09	92.700	93.700	92.200	93.000	91.393	233,003
2025-07-08	92.800	93.000	91.200	92.000	90.410	296,403
2025-07-07	91.600	93.800	90.800	92.500	90.901	735,163
2025-07-04	93.700	93.700	91.500	91.500	89.919	584,336
2025-07-03	94.800	95.600	92.400	93.100	91.491	991,301
2025-07-02	97.200	97.200	94.500	94.600	92.965	815,232
2025-07-01	99.500	99.500	96.300	96.400	94.734	1,091,500
2025-06-30	100.00	100.00	98.700	98.700	96.994	204,100
2025-06-27	100.50	100.50	98.900	99.700	97.977	279,017
2025-06-26	98.500	100.50	98.000	99.800	98.075	422,586
2025-06-25	98.300	98.500	97.300	97.800	96.110	144,023
2025-06-24	97.800	98.400	97.200	97.500	95.815	250,184
2025-06-23	97.800	99.200	96.300	96.800	95.127	460,752
2025-06-20	99.400	99.400	96.800	97.700	96.011	545,154
2025-06-19	100.00	101.00	99.000	99.200	97.486	604,441
2025-06-18	99.900	100.00	99.000	99.600	97.879	315,885
2025-06-17	99.900	100.00	98.700	98.800	97.092	404,054
2025-06-16	99.500	101.50	98.800	99.300	97.584	695,037
2025-06-13	101.00	102.50	98.100	98.100	96.405	1,367,302
2025-06-12	100.00	100.00	99.000	99.100	97.387	383,049
2025-06-11	100.50	102.50	99.300	99.400	97.682	1,042,200
2025-06-10	99.500	101.00	99.500	100.00	98.272	353,513
2025-06-09	100.50	100.50	99.000	99.400	97.682	148,603
2025-06-06	100.00	101.00	99.200	99.400	97.682	212,183
2025-06-05	101.50	101.50	99.500	99.500	97.780	212,081
2025-06-04	98.400	101.50	98.400	101.50	99.746	339,211
2025-06-03	99.200	99.500	98.000	98.200	96.503	442,226
2025-06-02	99.500	102.00	98.500	99.000	97.289	632,150
2025-05-29	100.00	100.50	99.100	99.600	97.879	428,659
2025-05-28	102.00	102.50	99.300	99.800	98.075	484,004
2025-05-27	101.50	102.00	100.50	102.00	100.24	410,183
2025-05-26	102.00	102.00	101.00	101.00	99.254	185,625
2025-05-23	101.50	102.50	101.00	101.50	99.746	418,161
2025-05-22	103.50	103.50	101.00	101.00	99.254	413,328
2025-05-21	102.50	103.50	102.00	103.00	101.22	343,199
2025-05-20	106.50	106.50	102.00	102.00	100.24	1,040,357
2025-05-19	108.00	108.00	104.50	104.50	102.69	504,200
2025-05-16	107.50	109.50	106.50	106.50	104.66	1,215,500
2025-05-15	105.00	109.50	104.00	107.00	105.15	2,881,780
2025-05-14	105.00	105.50	103.50	104.00	102.20	825,850
2025-05-13	104.50	106.50	103.50	104.00	102.20	797,300
2025-05-12	102.50	105.50	102.50	105.50	103.68	765,513
2025-05-09	105.00	107.00	103.00	103.00	101.22	1,427,955
2025-05-08	104.50	107.50	103.50	104.50	102.69	1,598,063
2025-05-07	107.00	107.00	101.00	103.50	101.71	4,839,350
2025-05-06	101.00	110.00	99.800	107.00	105.15	6,334,408

← NewerPage 6 of 21 · 1,220 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.