Lungteh Shipbldg Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	31.200	31.200	31.000	31.150	23.268	16,011
2021-11-10	31.100	31.200	30.600	31.200	23.306	92,325
2021-11-09	31.400	31.450	30.950	31.100	23.231	97,214
2021-11-08	31.300	31.400	30.900	31.350	23.418	39,256
2021-11-05	31.500	31.750	31.000	31.350	23.418	54,666
2021-11-04	31.200	31.900	31.000	31.500	23.530	124,993
2021-11-03	30.950	31.350	30.950	31.000	23.156	23,158
2021-11-02	31.450	31.450	30.900	31.250	23.343	14,282
2021-11-01	31.400	31.450	30.950	31.250	23.343	18,109
2021-10-29	30.950	31.650	30.950	31.350	23.418	25,885
2021-10-28	32.250	32.300	31.200	31.650	23.642	34,751
2021-10-27	32.250	32.250	31.900	31.900	23.829	5,150
2021-10-26	32.000	32.450	31.800	32.250	24.090	33,465
2021-10-25	32.200	32.750	32.200	32.750	24.030	3,905
2021-10-22	32.650	32.650	31.950	32.100	23.553	15,705
2021-10-21	32.550	32.900	32.050	32.200	23.627	41,433
2021-10-20	33.000	33.000	32.000	32.500	23.847	48,968
2021-10-19	33.150	33.200	32.500	33.000	24.214	53,070
2021-10-18	33.400	33.450	32.600	33.050	24.250	22,439
2021-10-15	33.100	33.250	32.900	33.250	24.397	10,326
2021-10-14	33.300	33.500	32.650	33.050	24.250	20,981

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.