Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	109.50	111.00	108.00	109.00	107.12	543,320
2025-02-03	107.00	109.50	105.50	109.00	107.12	785,498
2025-01-22	104.00	109.50	103.00	108.00	106.13	1,262,045
2025-01-21	104.00	105.50	103.00	103.00	101.22	390,219
2025-01-20	103.50	105.00	102.50	104.00	102.20	288,560
2025-01-17	103.00	104.00	102.50	103.50	101.71	222,065
2025-01-16	103.50	103.50	102.50	103.00	101.22	224,908
2025-01-15	103.50	103.50	101.50	102.50	100.73	259,000
2025-01-14	102.00	103.50	101.50	103.50	101.71	318,024
2025-01-13	104.00	105.50	101.50	102.00	100.24	1,347,550
2025-01-10	98.200	99.800	98.200	99.100	97.387	244,350
2025-01-09	100.50	101.50	97.800	98.400	96.699	628,322
2025-01-08	103.00	103.00	100.00	100.50	98.763	268,281
2025-01-07	101.00	103.00	101.00	102.50	100.73	373,050
2025-01-06	101.50	102.00	100.50	101.00	99.254	179,613
2025-01-03	102.50	102.50	101.00	101.00	99.254	175,850
2025-01-02	102.00	103.50	101.00	101.50	99.746	230,050
2024-12-31	103.50	105.00	101.50	102.00	100.24	321,750
2024-12-30	103.50	106.00	103.00	103.00	101.22	354,202
2024-12-27	104.00	104.50	103.00	104.00	102.20	132,325
2024-12-26	104.50	104.50	103.00	103.00	101.22	161,272
2024-12-25	104.00	104.50	103.00	104.50	102.69	212,612
2024-12-24	103.50	104.50	103.00	103.50	101.71	315,600
2024-12-23	99.900	104.00	99.900	102.50	100.73	882,124
2024-12-20	100.50	100.50	97.500	98.600	96.896	978,738
2024-12-19	101.50	102.00	99.800	100.50	98.763	543,349
2024-12-18	102.00	103.00	100.50	103.00	101.22	282,400
2024-12-17	100.50	102.50	100.50	102.00	100.24	206,400
2024-12-16	102.50	103.50	100.50	101.00	99.254	473,012
2024-12-13	104.50	104.50	102.00	102.00	100.24	378,113
2024-12-12	105.50	106.00	104.50	104.50	102.69	233,703
2024-12-11	106.00	109.50	105.00	105.00	103.19	1,721,071
2024-12-10	103.50	105.00	103.00	103.50	101.71	273,030
2024-12-09	103.50	104.00	102.00	103.50	101.71	184,856
2024-12-06	105.00	105.50	103.00	103.50	101.71	264,961
2024-12-05	105.50	106.00	104.50	104.50	102.69	207,859
2024-12-04	105.00	106.00	104.50	105.00	103.19	264,500
2024-12-03	104.00	105.50	103.50	104.00	102.20	317,500
2024-12-02	104.00	104.50	103.00	103.50	101.71	205,224
2024-11-29	102.00	103.50	101.50	103.50	101.71	341,910
2024-11-28	104.00	104.00	101.00	101.50	99.746	505,358
2024-11-27	106.50	107.50	103.00	103.00	101.22	492,252
2024-11-26	109.50	110.00	107.00	107.00	105.15	588,106
2024-11-25	106.00	108.50	105.50	108.50	106.62	577,062
2024-11-22	105.50	106.50	104.50	105.00	103.19	250,358
2024-11-21	103.50	105.50	103.50	105.00	103.19	240,512
2024-11-20	103.50	103.50	103.50	103.50	101.71	489,334
2024-11-19	103.50	106.00	102.00	105.00	103.19	1,112,783
2024-11-18	110.00	112.00	101.50	101.50	99.746	2,781,556
2024-11-15	111.00	114.50	111.00	111.00	109.08	558,050
2024-11-14	113.00	115.50	111.00	111.00	109.08	762,758
2024-11-13	113.50	114.00	113.00	113.00	111.05	383,062
2024-11-12	114.00	114.50	113.00	113.50	111.54	433,722
2024-11-11	116.50	116.50	113.00	114.00	112.03	779,350
2024-11-08	119.00	120.50	115.50	115.50	113.50	899,969
2024-11-07	123.00	127.00	118.00	118.00	115.96	3,450,750
2024-11-06	114.50	124.50	113.00	120.50	118.42	1,937,354
2024-11-05	113.50	115.50	112.50	113.50	111.54	281,970
2024-11-04	115.00	115.00	112.00	114.00	112.03	265,502
2024-11-01	112.50	115.00	110.50	114.50	112.52	312,868

← NewerPage 8 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.