Lungteh Shipbldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.150	40.500	38.350	38.900	29.057	1,593,218
2022-02-14	37.500	40.750	36.900	40.200	30.028	2,786,180
2022-02-11	36.450	36.900	36.000	36.850	27.526	643,647
2022-02-10	36.100	36.450	35.900	36.400	27.190	550,080
2022-02-09	35.650	36.150	35.100	36.150	27.003	230,622
2022-02-08	36.150	36.250	35.250	35.500	26.518	127,558
2022-02-07	35.150	36.550	34.850	36.050	26.929	291,601
2022-01-26	34.900	34.950	34.400	34.950	26.107	100,665
2022-01-25	34.000	34.900	33.950	34.600	25.845	181,013
2022-01-24	34.250	35.300	32.900	33.850	25.285	99,189
2022-01-21	35.800	35.950	35.000	35.350	26.406	113,161
2022-01-20	35.550	35.850	35.400	35.400	26.443	90,415
2022-01-19	35.650	35.950	35.300	35.900	26.817	294,724
2022-01-18	35.150	35.700	35.150	35.650	26.630	380,300
2022-01-17	34.900	35.200	34.500	35.150	26.256	365,188
2022-01-14	34.500	35.050	34.400	34.550	25.808	201,947
2022-01-13	34.300	35.100	33.950	34.050	25.435	285,775
2022-01-12	34.900	36.800	33.250	34.250	25.584	601,796
2022-01-11	31.450	33.650	30.750	33.600	25.098	424,544
2022-01-10	30.900	31.500	30.050	31.450	23.492	67,039
2022-01-07	31.150	31.150	30.350	30.950	23.119	21,898
2022-01-06	31.100	31.100	30.400	31.000	23.156	60,738
2022-01-05	31.150	31.150	30.500	31.150	23.268	59,375
2022-01-04	31.000	31.200	30.650	31.100	23.231	18,020
2022-01-03	30.200	31.100	30.200	31.050	23.194	44,410
2021-12-30	30.900	31.150	30.150	31.150	23.268	92,621
2021-12-29	31.300	31.450	31.050	31.250	23.343	65,615
2021-12-28	31.150	31.500	30.900	31.250	23.343	71,491
2021-12-27	30.750	31.150	30.450	31.150	23.268	108,185
2021-12-24	31.100	31.100	30.800	30.900	23.082	28,508
2021-12-23	31.100	31.150	30.550	31.100	23.231	10,342
2021-12-22	31.500	31.500	30.800	31.000	23.156	48,182
2021-12-21	31.200	31.550	31.000	31.450	23.492	37,337
2021-12-20	32.000	32.000	30.850	31.100	23.231	43,894
2021-12-17	31.850	31.850	31.850	31.850	23.791	1,311
2021-12-16	31.850	31.850	31.150	31.850	23.791	18,087
2021-12-15	31.850	31.850	31.800	31.850	23.791	2,587
2021-12-14	31.800	31.850	31.750	31.750	23.717	1,311
2021-12-13	32.150	32.150	31.400	31.600	23.604	58,030
2021-12-10	32.000	32.100	31.600	32.100	23.978	15,585
2021-12-09	32.000	32.000	31.550	32.000	23.903	6,441
2021-12-08	32.100	32.150	31.800	32.000	23.903	43,890
2021-12-07	32.100	32.100	31.750	32.050	23.941	13,256
2021-12-06	32.150	32.150	31.800	32.100	23.978	14,802
2021-12-03	31.800	32.200	31.250	32.150	24.015	20,635
2021-12-02	31.950	31.950	31.250	31.800	23.754	19,562
2021-12-01	31.950	31.950	31.600	31.950	23.866	25,930
2021-11-30	32.100	32.100	31.200	31.950	23.866	37,832
2021-11-29	32.200	32.450	31.250	32.050	23.941	55,322
2021-11-26	31.800	32.300	31.750	32.250	24.090	24,458
2021-11-25	32.350	32.500	32.100	32.250	24.090	28,310
2021-11-24	31.950	32.500	31.500	32.350	24.165	26,000
2021-11-23	31.950	32.500	31.300	32.000	23.903	63,051
2021-11-22	32.350	32.400	32.000	32.150	24.015	37,319
2021-11-19	32.500	32.500	31.850	32.000	23.903	25,745
2021-11-18	32.150	32.450	31.850	32.250	24.090	64,336
2021-11-17	31.750	32.150	31.750	32.150	24.015	33,580
2021-11-16	32.050	32.050	31.250	31.500	23.530	32,674
2021-11-15	31.900	32.000	31.250	31.950	23.866	27,147
2021-11-12	31.200	32.350	31.200	31.250	23.343	73,335

← NewerPage 20 of 21 · 1,215 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.