Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	103.00	105.50	99.300	100.00	98.272	1,514,166
2025-05-02	100.50	105.00	100.00	102.00	100.24	1,439,113
2025-04-30	102.00	102.00	99.800	99.800	98.075	436,143
2025-04-29	103.50	103.50	101.00	101.50	99.746	509,103
2025-04-28	99.800	103.00	99.300	102.00	100.24	818,358
2025-04-25	99.700	101.50	99.600	99.700	97.977	998,003
2025-04-24	99.400	99.600	97.600	99.000	97.289	467,260
2025-04-23	100.00	101.50	98.200	98.700	96.994	1,052,501
2025-04-22	97.000	99.500	95.800	97.600	95.913	694,225
2025-04-21	101.00	102.50	98.000	98.000	96.306	939,501
2025-04-18	102.00	103.00	100.00	100.50	98.763	809,206
2025-04-17	103.00	103.00	99.100	101.00	99.254	1,307,751
2025-04-16	101.50	108.50	101.00	101.00	99.254	3,864,099
2025-04-15	102.50	103.50	100.50	101.50	99.746	1,073,273
2025-04-14	102.50	104.50	99.500	99.500	97.780	1,861,786
2025-04-11	96.500	103.50	93.800	100.00	98.272	4,392,374
2025-04-10	98.200	98.200	98.200	98.200	96.503	370,001
2025-04-09	96.100	101.50	87.300	89.300	87.757	11,826,979
2025-04-08	95.100	106.00	94.800	97.000	95.324	9,486,253
2025-04-07	104.50	104.50	104.50	104.50	102.69	143,038
2025-04-02	114.00	119.00	112.00	116.00	114.00	18,237,855
2025-04-01	113.50	123.50	110.00	113.50	111.54	21,234,854
2025-03-31	123.00	125.50	113.00	113.00	111.05	14,211,813
2025-03-28	116.00	125.50	115.50	125.50	123.33	12,283,416
2025-03-27	118.00	122.50	114.00	114.50	112.52	6,339,692
2025-03-26	116.00	121.00	113.50	119.50	117.43	6,252,438
2025-03-25	112.50	120.50	111.50	115.00	113.01	8,933,624
2025-03-24	104.00	112.50	103.50	112.50	110.56	2,870,555
2025-03-21	104.50	105.50	102.50	102.50	100.73	430,155
2025-03-20	104.50	105.50	103.00	104.00	102.20	539,102
2025-03-19	102.50	106.50	102.00	103.50	101.71	1,546,336
2025-03-18	102.50	103.50	101.00	101.50	99.746	298,090
2025-03-17	100.50	104.00	100.50	101.50	99.746	672,650
2025-03-14	101.00	101.50	99.000	100.00	98.272	585,300
2025-03-13	101.00	101.50	100.00	100.00	98.272	375,482
2025-03-12	102.00	103.00	100.00	100.50	98.763	688,055
2025-03-11	99.900	102.00	98.100	101.50	99.746	1,312,535
2025-03-10	107.00	108.00	104.50	105.00	103.19	2,966,669
2025-03-07	118.50	119.00	116.00	116.00	114.00	352,729
2025-03-06	119.50	119.50	117.00	118.00	115.96	362,210
2025-03-05	115.50	119.00	115.00	119.00	116.94	734,717
2025-03-04	112.00	115.50	111.00	115.50	113.50	646,984
2025-03-03	115.50	115.50	113.00	113.00	111.05	324,450
2025-02-27	116.00	117.00	114.00	115.50	113.50	453,168
2025-02-26	120.50	120.50	114.50	115.50	113.50	1,034,586
2025-02-25	118.50	122.00	117.00	120.00	117.93	999,751
2025-02-24	118.00	120.00	117.00	119.00	116.94	576,300
2025-02-21	119.50	119.50	117.50	118.50	116.45	591,403
2025-02-20	119.00	120.00	117.00	119.50	117.43	1,451,045
2025-02-19	112.00	119.50	112.00	119.00	116.94	1,330,577
2025-02-18	112.00	113.00	111.00	112.00	110.06	382,963
2025-02-17	114.00	115.00	111.00	111.50	109.57	1,200,909
2025-02-14	109.00	113.00	108.50	113.00	111.05	683,191
2025-02-13	110.00	110.50	109.00	109.00	107.12	235,705
2025-02-12	108.50	111.00	108.00	110.00	108.10	488,170
2025-02-11	110.00	110.50	108.00	108.00	106.13	418,332
2025-02-10	109.00	110.00	109.00	109.50	107.61	222,400
2025-02-07	110.50	111.50	110.00	110.50	108.59	346,791
2025-02-06	110.50	111.00	110.00	110.50	108.59	351,363
2025-02-05	110.00	111.00	109.00	110.00	108.10	417,077

← NewerPage 7 of 21 · 1,215 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.