Lung Ming Green Energy Technology Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.300	14.500	14.300	14.400	14.400	21,603
2023-11-02	14.520	14.600	14.500	14.500	14.500	29,900
2023-11-01	15.000	15.000	14.500	14.500	14.500	7,125
2023-10-31	14.240	14.960	14.240	14.940	14.940	2,164
2023-10-30	15.000	15.000	14.980	14.980	14.980	15,703
2023-10-27	14.840	14.900	14.840	14.880	14.880	13,202
2023-10-26	15.140	15.140	13.920	14.840	14.840	14,501
2023-10-25	14.760	14.760	13.320	14.740	14.740	56,966
2023-10-24	14.840	14.840	14.760	14.760	14.760	34,166
2023-10-23	14.800	14.900	14.800	14.840	14.840	16,651
2023-10-20	15.300	15.300	15.040	15.080	15.080	14,316
2023-10-19	15.320	15.320	15.280	15.300	15.300	13,150
2023-10-18	15.280	15.320	15.280	15.320	15.320	17,155
2023-10-17	15.800	15.800	15.740	15.740	15.740	6,258
2023-10-16	16.380	16.380	15.700	15.740	15.740	12,539
2023-10-13	15.700	15.700	15.660	15.700	15.700	22,500
2023-10-12	15.640	15.700	15.640	15.700	15.700	13,569
2023-10-11	15.800	15.800	15.700	15.700	15.700	12,019
2023-10-06	16.060	16.060	15.760	15.760	15.760	11,889
2023-10-05	15.820	15.820	15.800	15.820	15.820	11,138
2023-10-04	15.820	15.880	15.820	15.820	15.820	16,555
2023-10-03	16.000	16.000	15.800	15.800	15.800	23,000
2023-10-02	15.920	15.920	15.800	15.920	15.920	17,452
2023-09-28	16.200	16.200	15.900	15.920	15.920	47,102
2023-09-27	16.460	16.460	16.400	16.400	16.400	13,181
2023-09-26	16.560	16.560	16.420	16.460	16.460	17,890
2023-09-25	16.460	16.560	16.460	16.560	16.560	17,560
2023-09-22	17.160	17.160	17.100	17.100	17.100	7,111
2023-09-21	17.380	17.380	17.000	17.160	17.160	22,594
2023-09-20	17.120	17.320	17.120	17.280	17.280	24,003
2023-09-19	16.620	17.160	16.620	17.160	17.160	36,328
2023-09-18	16.640	16.640	16.380	16.640	16.640	79,110
2023-09-15	18.480	18.480	16.640	16.640	16.640	220,814
2023-09-14	19.000	19.000	18.420	18.480	18.480	60,554
2023-09-13	19.880	19.880	19.700	19.700	19.700	30,906
2023-09-12	19.880	19.880	19.880	19.880	19.880	6,615
2023-09-11	20.000	20.000	19.700	19.820	19.820	31,718
2023-09-08	19.800	20.000	19.800	20.000	20.000	6,750
2023-09-07	20.000	20.200	20.000	20.100	20.100	9,004
2023-09-06	20.100	20.100	20.000	20.000	20.000	12,475
2023-09-05	20.200	20.200	20.000	20.100	20.100	27,693
2023-09-04	20.100	20.100	19.980	19.980	19.980	15,654
2023-09-01	19.860	20.000	19.860	19.960	19.960	13,053
2023-08-31	19.840	19.860	19.800	19.860	19.860	7,917
2023-08-30	19.800	19.800	19.640	19.760	19.760	29,620
2023-08-29	19.840	19.840	19.760	19.760	19.760	15,000
2023-08-28	19.860	19.860	19.800	19.840	19.840	5,053
2023-08-25	20.000	20.000	19.860	19.860	19.860	8,758
2023-08-24	19.760	20.000	19.760	20.000	20.000	9,748
2023-08-23	19.800	19.800	19.760	19.780	19.780	57,018
2023-08-22	19.900	20.000	19.800	19.800	19.800	27,895
2023-08-21	20.300	20.300	19.800	19.900	19.900	91,450
2023-08-18	20.500	20.500	20.300	20.300	20.300	20,182
2023-08-17	20.800	20.800	20.400	20.400	20.400	26,004
2023-08-16	20.400	20.800	20.300	20.800	20.800	17,630
2023-08-15	20.000	20.600	20.000	20.400	20.400	10,752
2023-08-14	20.800	20.800	20.000	20.000	20.000	30,353
2023-08-11	21.200	21.500	21.200	21.400	21.400	20,767
2023-08-10	21.600	21.600	21.200	21.200	21.200	29,747
2023-08-09	21.800	21.800	21.600	21.600	21.600	22,188

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.