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
2022-02-15	32.600	33.500	32.600	33.300	33.300	180,280
2022-02-14	33.400	33.400	32.600	32.600	32.600	44,636
2022-02-11	34.000	34.000	33.400	33.400	33.400	41,189
2022-02-10	34.100	34.100	33.600	33.700	33.700	181,165
2022-02-09	34.000	34.000	33.500	34.000	34.000	45,880
2022-02-08	34.400	34.400	33.700	34.000	34.000	24,001
2022-02-07	32.800	33.400	32.300	33.400	33.400	27,140
2022-01-26	32.900	33.000	32.300	32.800	32.800	49,000
2022-01-25	33.100	33.100	32.400	32.900	32.900	37,641
2022-01-24	33.600	33.600	32.300	33.500	33.500	56,523
2022-01-21	34.700	34.700	33.600	33.600	33.600	79,651
2022-01-20	35.600	35.600	34.300	34.700	34.700	76,188
2022-01-19	34.900	35.200	34.800	35.200	35.200	54,900
2022-01-18	34.300	35.400	34.300	34.800	34.800	65,028
2022-01-17	33.300	34.600	33.200	34.300	34.300	76,550
2022-01-14	34.400	34.400	33.000	33.300	33.300	161,005
2022-01-13	34.500	35.200	34.100	34.400	34.400	82,671
2022-01-12	34.800	35.800	34.600	34.900	34.900	86,148
2022-01-11	35.100	35.500	34.400	34.600	34.600	202,627
2022-01-10	35.100	36.100	35.100	35.800	35.800	149,553
2022-01-07	36.000	37.800	36.000	36.600	36.600	185,150
2022-01-06	36.600	38.400	36.100	37.800	37.800	220,500
2022-01-05	37.800	38.000	36.600	36.600	36.600	219,495
2022-01-04	39.300	39.400	36.800	38.300	38.300	543,920
2022-01-03	41.000	41.000	39.600	39.700	39.700	206,016
2021-12-30	41.200	41.300	40.400	40.800	40.800	213,223
2021-12-29	40.500	41.400	39.000	41.400	41.400	469,002
2021-12-28	43.800	43.800	40.800	40.800	40.800	493,021
2021-12-27	42.500	42.600	40.000	42.200	42.200	850,188
2021-12-24	42.400	42.400	39.200	41.800	41.800	854,349
2021-12-23	44.600	45.000	40.600	42.400	42.400	1,991,117
2021-12-22	41.600	41.800	41.000	41.800	41.800	1,071,414
2021-12-21	34.600	38.000	34.600	38.000	38.000	1,347,974
2021-12-20	33.200	34.900	33.000	34.600	34.600	117,144
2021-12-17	32.900	33.200	32.400	33.100	33.100	91,506
2021-12-16	32.900	33.100	32.600	32.900	32.900	44,665
2021-12-15	32.400	32.700	32.200	32.600	32.600	21,572
2021-12-14	32.200	32.300	32.000	32.200	32.200	39,250
2021-12-13	32.500	32.500	32.000	32.100	32.100	55,118
2021-12-10	32.000	32.100	32.000	32.100	32.100	54,065
2021-12-09	32.200	32.300	32.000	32.100	32.100	78,200
2021-12-08	32.700	32.700	32.100	32.400	32.400	40,575
2021-12-07	32.800	32.800	32.000	32.200	32.200	80,630
2021-12-06	32.800	33.000	32.700	32.900	32.900	16,511
2021-12-03	32.600	33.000	32.500	32.800	32.800	23,093
2021-12-02	33.100	33.500	32.400	32.400	32.400	36,892
2021-12-01	33.300	33.300	33.100	33.300	33.300	32,500
2021-11-30	33.100	33.900	33.100	33.900	33.900	40,116
2021-11-29	33.300	33.300	32.300	33.100	33.100	47,501
2021-11-26	34.900	34.900	33.500	33.600	33.600	89,713
2021-11-25	34.900	35.000	34.800	34.900	34.900	25,661
2021-11-24	35.800	35.800	34.600	34.800	34.800	106,100
2021-11-23	36.400	36.500	33.900	35.100	35.100	261,629
2021-11-22	33.400	36.500	33.200	36.500	36.500	487,712
2021-11-19	31.800	33.500	31.800	33.200	33.200	119,802
2021-11-18	31.500	31.900	31.400	31.700	31.700	85,150
2021-11-17	31.900	31.900	31.200	31.600	31.600	89,600
2021-11-16	31.900	31.900	31.700	31.800	31.800	77,656
2021-11-15	32.000	32.000	31.800	32.000	32.000	42,598
2021-11-12	32.400	32.500	31.800	32.000	32.000	78,566

← NewerPage 20 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.