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
2022-11-03	16.000	16.020	15.960	16.000	16.000	8,030
2022-11-02	15.880	16.000	15.880	15.940	15.940	14,000
2022-11-01	15.700	16.000	15.700	15.880	15.880	15,859
2022-10-31	16.000	16.200	16.000	16.000	16.000	4,640
2022-10-28	16.060	16.400	15.800	16.000	16.000	18,716
2022-10-27	16.220	16.220	15.980	16.060	16.060	16,750
2022-10-26	17.320	17.320	16.180	16.200	16.200	15,082
2022-10-25	17.000	17.320	15.960	17.320	17.320	81,728
2022-10-24	17.260	17.260	16.900	16.920	16.920	25,700
2022-10-21	17.600	17.600	17.220	17.260	17.260	14,572
2022-10-20	17.760	17.760	17.200	17.560	17.560	13,780
2022-10-19	17.760	17.800	17.760	17.800	17.800	2,000
2022-10-18	17.720	17.960	17.620	17.760	17.760	14,660
2022-10-17	17.440	18.160	17.420	17.980	17.980	18,000
2022-10-14	18.000	18.980	18.000	18.180	18.180	3,605
2022-10-13	18.600	18.600	18.000	18.000	18.000	2,195
2022-10-12	18.000	18.600	17.200	18.600	18.600	17,183
2022-10-11	18.160	18.160	17.980	18.000	18.000	18,144
2022-10-07	18.500	18.500	18.480	18.480	18.480	4,770
2022-10-06	18.240	18.600	18.240	18.400	18.400	10,637
2022-10-05	18.160	18.220	18.060	18.220	18.220	14,543
2022-10-04	18.020	19.080	18.020	18.320	18.320	19,523
2022-10-03	18.020	18.020	17.980	17.980	17.980	14,988
2022-09-30	18.000	18.400	17.880	18.020	18.020	15,275
2022-09-29	18.000	18.500	17.600	18.200	18.200	29,179
2022-09-28	18.780	18.780	17.980	17.980	17.980	39,378
2022-09-27	18.260	18.520	18.260	18.340	18.340	48,512
2022-09-26	19.600	19.600	18.920	19.000	19.000	24,489
2022-09-23	20.000	20.000	19.600	19.620	19.620	17,750
2022-09-22	19.220	20.000	19.220	19.980	19.980	12,578
2022-09-21	19.900	19.900	19.340	19.780	19.780	51,573
2022-09-20	20.100	20.200	19.880	19.900	19.900	77,690
2022-09-19	20.700	20.700	20.000	20.200	20.200	171,269
2022-09-16	20.900	20.900	20.300	20.600	20.600	21,692
2022-09-15	20.900	21.000	20.800	20.900	20.900	25,077
2022-09-14	20.400	20.800	20.400	20.800	20.800	59,307
2022-09-13	19.980	20.500	19.840	20.400	20.400	97,354
2022-09-12	20.100	20.300	19.940	20.300	20.300	34,000
2022-09-08	20.600	20.600	20.000	20.400	20.400	13,250
2022-09-07	20.700	20.700	20.400	20.600	20.600	11,632
2022-09-06	20.400	20.400	19.960	20.400	20.400	7,175
2022-09-05	20.400	20.600	20.000	20.600	20.600	28,215
2022-09-02	20.400	20.500	20.200	20.400	20.400	15,643
2022-09-01	20.600	20.600	20.200	20.400	20.400	20,130
2022-08-31	20.600	20.700	20.400	20.400	20.400	14,175
2022-08-30	21.000	21.000	20.400	20.600	20.600	20,251
2022-08-29	21.200	21.200	20.900	21.000	21.000	12,167
2022-08-26	21.100	21.200	20.800	21.200	21.200	25,766
2022-08-25	20.500	21.400	20.400	21.100	21.100	30,684
2022-08-24	20.800	20.800	20.200	20.300	20.300	29,535
2022-08-23	20.000	20.800	20.000	20.800	20.800	71,657
2022-08-22	20.800	20.900	20.200	20.600	20.600	20,500
2022-08-19	21.600	21.600	19.800	20.900	20.900	262,977
2022-08-18	21.400	21.500	21.100	21.500	21.500	20,025
2022-08-17	21.000	21.500	20.800	21.400	21.400	122,901
2022-08-16	21.400	21.500	20.800	21.000	21.000	44,832
2022-08-15	20.600	21.000	20.400	20.900	20.900	93,816
2022-08-12	20.800	21.200	20.800	21.100	21.100	7,296
2022-08-11	21.200	21.500	20.900	21.200	21.200	22,058
2022-08-10	21.500	21.600	21.400	21.600	21.600	6,201

← NewerPage 17 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.