Lungteh Shipbldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 113.50 | 114.50 | 113.00 | 113.00 | 111.05 | 272,879 |
| 2024-10-29 | 116.50 | 116.50 | 113.00 | 113.50 | 111.54 | 639,200 |
| 2024-10-28 | 116.00 | 117.50 | 115.00 | 116.50 | 114.49 | 400,500 |
| 2024-10-25 | 118.00 | 118.50 | 116.50 | 117.00 | 114.98 | 350,122 |
| 2024-10-24 | 121.00 | 121.00 | 117.50 | 117.50 | 115.47 | 471,259 |
| 2024-10-23 | 122.00 | 123.00 | 120.00 | 120.00 | 117.93 | 644,584 |
| 2024-10-22 | 121.00 | 121.50 | 118.50 | 121.00 | 118.91 | 636,794 |
| 2024-10-21 | 116.00 | 121.00 | 116.00 | 120.00 | 117.93 | 1,306,157 |
| 2024-10-18 | 117.00 | 117.00 | 115.00 | 115.50 | 113.50 | 439,708 |
| 2024-10-17 | 117.50 | 119.00 | 116.00 | 116.50 | 114.49 | 463,349 |
| 2024-10-16 | 115.50 | 118.00 | 115.00 | 117.00 | 114.98 | 433,645 |
| 2024-10-15 | 116.00 | 118.00 | 115.50 | 116.00 | 114.00 | 748,137 |
| 2024-10-14 | 118.50 | 121.50 | 114.50 | 115.00 | 113.01 | 1,793,502 |
| 2024-10-11 | 115.00 | 116.00 | 112.50 | 114.50 | 112.52 | 537,550 |
| 2024-10-09 | 117.00 | 118.00 | 114.00 | 114.50 | 112.52 | 805,488 |
| 2024-10-08 | 117.00 | 117.50 | 115.00 | 115.50 | 113.50 | 646,780 |
| 2024-10-07 | 120.00 | 120.50 | 116.00 | 117.00 | 114.98 | 1,317,761 |
| 2024-10-04 | 124.00 | 124.00 | 118.00 | 118.00 | 115.96 | 1,742,002 |
| 2024-10-01 | 124.00 | 125.50 | 123.50 | 124.00 | 121.86 | 464,412 |
| 2024-09-30 | 128.50 | 129.00 | 123.00 | 123.00 | 120.87 | 1,607,749 |
| 2024-09-27 | 129.00 | 133.00 | 128.50 | 129.00 | 126.77 | 1,136,658 |
| 2024-09-26 | 130.00 | 132.00 | 128.00 | 128.00 | 125.79 | 908,097 |
| 2024-09-25 | 129.50 | 130.50 | 128.00 | 130.00 | 127.75 | 753,250 |
| 2024-09-24 | 128.00 | 130.00 | 127.00 | 128.00 | 125.79 | 678,735 |
| 2024-09-23 | 125.50 | 132.00 | 125.50 | 129.50 | 127.26 | 1,387,873 |
| 2024-09-20 | 132.00 | 132.00 | 125.50 | 125.50 | 123.33 | 1,397,215 |
| 2024-09-19 | 129.50 | 132.50 | 129.50 | 130.50 | 128.24 | 680,144 |
| 2024-09-18 | 128.50 | 134.50 | 128.50 | 129.00 | 126.77 | 1,341,060 |
| 2024-09-16 | 128.00 | 130.00 | 127.00 | 128.00 | 125.79 | 402,001 |
| 2024-09-13 | 128.50 | 129.50 | 126.50 | 128.00 | 125.79 | 705,082 |
| 2024-09-12 | 125.50 | 131.00 | 123.50 | 128.50 | 126.28 | 1,298,100 |
| 2024-09-11 | 123.50 | 127.50 | 123.00 | 123.00 | 120.87 | 1,314,050 |
| 2024-09-10 | 136.50 | 137.50 | 122.50 | 123.50 | 121.37 | 3,895,507 |
| 2024-09-09 | 133.00 | 137.00 | 133.00 | 136.00 | 133.65 | 598,950 |
| 2024-09-06 | 137.50 | 139.50 | 135.50 | 136.00 | 133.65 | 823,500 |
| 2024-09-05 | 139.00 | 142.00 | 135.00 | 136.00 | 133.65 | 1,604,011 |
| 2024-09-04 | 136.00 | 144.00 | 134.50 | 137.00 | 134.63 | 2,838,020 |
| 2024-09-03 | 139.50 | 147.50 | 139.50 | 143.00 | 140.53 | 3,407,151 |
| 2024-09-02 | 142.00 | 142.50 | 138.50 | 139.50 | 137.09 | 1,255,089 |
| 2024-08-30 | 146.50 | 146.50 | 140.00 | 140.00 | 137.58 | 1,985,312 |
| 2024-08-29 | 145.00 | 146.00 | 142.00 | 145.00 | 142.49 | 2,112,757 |
| 2024-08-28 | 143.50 | 147.00 | 140.50 | 145.50 | 142.99 | 4,035,568 |
| 2024-08-27 | 139.50 | 144.00 | 136.00 | 142.00 | 139.55 | 4,885,949 |
| 2024-08-26 | 132.00 | 142.50 | 132.00 | 141.00 | 138.56 | 5,538,281 |
| 2024-08-23 | 135.00 | 146.00 | 135.00 | 137.50 | 127.61 | 7,059,743 |
| 2024-08-22 | 136.50 | 137.00 | 132.50 | 135.00 | 125.29 | 1,104,805 |
| 2024-08-21 | 138.50 | 140.50 | 135.00 | 135.00 | 125.29 | 1,728,732 |
| 2024-08-20 | 139.00 | 141.00 | 136.50 | 138.00 | 128.07 | 1,923,338 |
| 2024-08-19 | 133.00 | 141.00 | 130.00 | 138.00 | 128.07 | 3,921,230 |
| 2024-08-16 | 133.00 | 135.00 | 132.00 | 132.00 | 122.50 | 1,561,885 |
| 2024-08-15 | 133.00 | 133.50 | 128.00 | 131.00 | 121.58 | 2,161,482 |
| 2024-08-14 | 131.00 | 135.50 | 130.00 | 133.50 | 123.90 | 4,271,782 |
| 2024-08-13 | 121.00 | 130.50 | 118.50 | 130.50 | 121.11 | 3,166,129 |
| 2024-08-12 | 116.00 | 119.50 | 112.00 | 119.00 | 110.44 | 2,521,575 |
| 2024-08-09 | 120.50 | 123.00 | 119.50 | 120.00 | 111.37 | 1,399,219 |
| 2024-08-08 | 116.00 | 120.00 | 115.50 | 118.00 | 109.51 | 1,031,890 |
| 2024-08-07 | 114.00 | 120.00 | 113.50 | 119.50 | 110.90 | 1,927,912 |
| 2024-08-06 | 116.00 | 118.50 | 105.50 | 113.00 | 104.87 | 3,624,873 |
| 2024-08-05 | 121.00 | 122.00 | 113.50 | 113.50 | 105.33 | 2,693,770 |
| 2024-08-02 | 129.00 | 131.50 | 126.00 | 126.00 | 116.94 | 1,320,539 |
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.