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
2022-08-09	21.400	21.600	21.300	21.600	21.600	14,750
2022-08-08	21.800	21.800	21.600	21.700	21.700	10,027
2022-08-05	20.800	22.000	20.800	21.900	21.900	27,724
2022-08-04	21.300	21.500	21.200	21.500	21.500	1,503
2022-08-03	21.500	21.600	21.500	21.600	21.600	2,650
2022-08-02	21.800	21.800	20.900	21.500	21.500	11,550
2022-08-01	21.600	21.800	21.300	21.800	21.800	5,443
2022-07-29	21.900	21.900	20.400	21.700	21.700	54,359
2022-07-28	21.900	21.900	21.500	21.900	21.900	26,833
2022-07-27	21.500	21.900	21.300	21.900	21.900	14,553
2022-07-26	22.000	22.000	21.500	21.500	21.500	17,392
2022-07-25	21.300	22.000	21.300	22.000	22.000	24,853
2022-07-22	22.600	22.600	21.900	22.000	22.000	11,262
2022-07-21	22.200	22.200	21.800	22.200	22.200	18,848
2022-07-20	21.200	22.600	21.200	21.800	21.800	36,636
2022-07-19	21.000	21.700	21.000	21.200	21.200	20,074
2022-07-18	20.000	21.000	19.680	21.000	21.000	34,605
2022-07-15	19.560	20.200	19.000	20.200	20.200	44,247
2022-07-14	18.060	19.860	18.020	19.780	19.780	76,055
2022-07-13	18.600	18.600	18.000	18.060	18.060	116,743
2022-07-12	18.600	18.820	18.040	18.060	18.060	153,563
2022-07-11	20.300	20.700	19.000	19.000	19.000	77,816
2022-07-08	20.800	20.800	20.200	20.600	20.600	33,772
2022-07-07	20.500	20.800	20.100	20.800	20.800	42,575
2022-07-06	21.000	21.000	20.300	20.500	20.500	30,821
2022-07-05	21.700	22.100	20.000	21.200	21.200	99,285
2022-07-04	23.500	23.500	21.700	21.700	21.700	185,303
2022-07-01	23.500	23.600	22.100	23.500	23.500	63,627
2022-06-30	23.700	24.200	23.000	24.000	24.000	51,075
2022-06-29	23.500	24.000	23.000	24.000	24.000	49,400
2022-06-28	24.000	24.000	23.700	23.800	23.800	19,762
2022-06-27	24.100	24.300	24.000	24.000	24.000	39,545
2022-06-24	24.300	24.300	24.100	24.100	24.100	17,130
2022-06-23	24.300	24.400	23.000	24.300	24.300	63,035
2022-06-22	24.900	24.900	24.200	24.300	24.300	29,863
2022-06-21	24.500	24.900	24.500	24.900	24.900	22,979
2022-06-20	25.200	25.200	24.300	24.400	24.400	35,898
2022-06-17	25.000	25.000	24.800	24.900	24.900	37,155
2022-06-16	24.900	25.200	24.900	25.000	25.000	103,337
2022-06-15	25.000	25.200	24.800	25.000	25.000	44,323
2022-06-14	25.100	25.100	24.800	24.900	24.900	54,595
2022-06-13	26.000	26.000	25.100	25.100	25.100	169,567
2022-06-10	26.100	26.600	25.200	26.000	26.000	210,445
2022-06-09	27.000	27.100	26.000	26.400	26.400	65,992
2022-06-08	28.200	28.200	27.000	27.300	27.300	76,776
2022-06-07	27.700	29.000	27.600	28.200	28.200	124,550
2022-06-06	25.600	28.000	25.600	28.000	28.000	168,612
2022-06-02	25.200	25.600	24.600	25.500	25.500	263,100
2022-06-01	25.100	25.800	24.900	25.400	25.400	205,506
2022-05-31	25.200	25.300	24.600	25.100	25.100	90,300
2022-05-30	25.900	26.400	25.000	25.200	25.200	86,371
2022-05-27	24.400	25.200	24.400	24.700	24.700	160,050
2022-05-26	24.900	24.900	24.600	24.600	24.600	116,866
2022-05-25	25.000	25.200	24.200	25.100	25.100	207,270
2022-05-24	25.200	25.600	24.600	25.200	25.200	255,868
2022-05-23	25.300	26.700	24.600	25.300	25.300	300,225
2022-05-20	25.500	26.100	24.900	25.300	25.300	425,074
2022-05-19	25.800	25.900	25.100	25.500	25.500	184,612
2022-05-18	26.000	26.400	25.300	26.000	26.000	176,052
2022-05-17	25.600	26.100	24.600	26.000	26.000	204,525

← NewerPage 18 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.