Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69.300	70.000	65.700	68.700	51.317	179,699
2022-05-13	66.900	70.400	66.900	69.500	51.915	341,047
2022-05-12	65.800	68.400	64.800	66.700	49.823	526,851
2022-05-11	63.800	66.900	63.800	66.900	49.973	118,678
2022-05-10	65.700	66.000	64.200	64.900	48.479	294,022
2022-05-09	64.000	68.000	63.800	66.500	49.674	484,162
2022-05-06	64.000	64.000	61.000	62.900	46.985	484,562
2022-05-05	65.000	65.700	62.500	63.900	47.732	405,669
2022-05-04	66.300	66.900	62.300	64.700	48.329	464,040
2022-05-03	67.300	67.300	65.700	66.300	49.525	227,985
2022-04-29	67.800	69.400	66.300	67.000	50.047	340,773
2022-04-28	66.400	69.300	66.000	67.700	50.570	213,734
2022-04-27	67.400	68.400	64.300	67.200	50.197	556,314
2022-04-26	72.300	72.900	64.600	68.800	51.392	1,342,123
2022-04-25	71.100	73.600	70.800	72.600	54.231	1,925,833
2022-04-22	70.300	71.700	70.200	71.000	53.035	588,252
2022-04-21	70.000	71.000	69.400	70.200	52.438	591,984
2022-04-20	70.200	70.800	69.600	69.600	51.990	242,442
2022-04-19	70.100	71.300	69.500	69.600	51.990	443,261
2022-04-18	70.300	73.500	70.100	70.800	52.886	636,567
2022-04-15	72.100	72.500	69.300	70.200	52.438	747,084
2022-04-14	71.200	72.900	68.000	72.000	53.782	672,205
2022-04-13	71.200	72.300	69.800	71.700	53.558	1,175,740
2022-04-12	70.800	75.600	70.200	71.900	53.708	2,209,417
2022-04-11	65.000	70.800	65.000	70.300	52.513	2,608,037
2022-04-08	63.000	66.200	62.700	65.100	48.628	903,935
2022-04-07	61.200	64.800	60.700	63.400	47.358	976,502
2022-04-06	62.000	62.300	60.500	61.200	45.715	223,043
2022-04-01	61.900	62.700	60.000	62.000	46.313	198,447
2022-03-31	63.000	63.500	61.300	62.900	46.985	359,607
2022-03-30	63.500	64.400	61.700	63.000	47.060	439,945
2022-03-29	63.600	64.200	62.100	63.700	47.582	316,971
2022-03-28	61.900	65.000	60.800	63.400	47.358	569,763
2022-03-25	65.000	66.900	59.800	60.900	45.491	1,682,766
2022-03-24	60.400	66.000	59.500	63.900	47.732	2,090,332
2022-03-23	60.100	62.900	58.600	60.000	44.819	1,139,396
2022-03-22	64.900	64.900	59.700	61.400	45.864	1,352,387
2022-03-21	64.500	67.800	63.000	64.200	47.956	1,637,231
2022-03-18	68.000	70.400	56.900	68.900	51.467	3,173,877
2022-03-17	61.200	71.400	60.900	70.000	52.288	3,325,050
2022-03-16	56.100	61.200	55.100	60.400	45.117	2,536,625
2022-03-15	51.600	57.000	50.000	55.000	41.084	2,317,153
2022-03-14	51.200	52.500	49.800	51.600	38.544	1,286,536
2022-03-11	48.650	51.700	48.100	51.200	38.245	1,800,643
2022-03-10	44.950	48.950	43.000	48.600	36.303	1,842,805
2022-03-09	41.550	44.950	40.600	44.750	33.427	955,594
2022-03-08	41.950	43.150	41.000	41.450	30.962	682,331
2022-03-07	40.300	43.150	40.000	42.300	31.597	1,047,320
2022-03-04	39.650	40.450	39.650	40.250	30.066	311,597
2022-03-03	40.150	40.350	39.650	40.150	29.991	63,509
2022-03-02	40.150	40.650	39.400	39.950	29.842	96,689
2022-03-01	38.950	41.050	38.950	40.150	29.991	679,295
2022-02-25	39.550	39.950	38.650	39.000	29.132	171,063
2022-02-24	40.150	40.150	38.400	39.500	29.506	245,821
2022-02-23	40.150	40.450	39.700	40.100	29.954	274,598
2022-02-22	41.000	41.000	39.850	40.050	29.916	299,968
2022-02-21	39.350	41.050	39.150	40.400	30.178	549,384
2022-02-18	39.500	39.600	38.850	39.050	29.170	331,404
2022-02-17	38.700	39.250	38.050	39.050	29.170	627,616
2022-02-16	39.450	39.600	38.200	38.750	28.945	526,711

← NewerPage 19 of 21 · 1,221 trading daysOlder →

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.