Canada markets open in 8 hours 52 minutes

Lungteh Shipbuilding Co., Ltd. (6753.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
69.00-0.80 (-1.15%)
As of 12:15PM CST. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202269.9070.4067.1069.0069.00244,088
Sept 27, 202267.3069.0066.1068.9068.90172,465
Sept 26, 202270.5070.5065.7068.4068.40291,202
Sept 23, 202270.2071.9069.1070.2070.20890,789
Sept 22, 202269.6069.6069.6069.6069.60-
Sept 21, 202269.6069.6069.6069.6069.60-
Sept 20, 202269.6069.6069.6069.6069.60-
Sept 19, 202269.6069.6069.6069.6069.60-
Sept 16, 202268.7071.5067.7069.6069.60353,457
Sept 15, 202268.7071.4067.7068.6068.60532,312
Sept 14, 202267.9070.4067.0069.8069.80398,094
Sept 13, 202267.0068.4066.5068.0068.00321,548
Sept 12, 202265.3069.3065.1067.8067.80669,943
Sept 08, 202265.5065.9064.5065.5065.5098,214
Sept 07, 202265.0065.9063.8065.4065.40158,119
Sept 06, 202263.8065.4063.3065.1065.10212,278
Sept 05, 202262.7063.9062.0063.9063.9097,871
Sept 02, 202262.5062.9061.1062.7062.70145,421
Sept 01, 202263.1063.1060.1062.5062.50177,918
Aug 31, 202263.3063.3062.2062.7062.70248,169
Aug 30, 202263.3063.5062.4063.4063.40390,955
Aug 29, 202271.4071.4058.8063.2063.201,557,089
Aug 29, 20220.25 Dividend
Aug 29, 20221225:1000 Stock Split
Aug 26, 202260.1660.3358.0458.0457.79652,087
Aug 25, 202257.5560.0856.5759.1058.851,178,224
Aug 24, 202257.3957.5556.2456.9856.73584,752
Aug 23, 202257.5557.7156.1657.3157.06225,914
Aug 22, 202256.6557.8856.0057.8057.55148,183
Aug 19, 202257.0657.0655.9256.9856.73158,724
Aug 18, 202256.4157.5556.0056.9856.73216,483
Aug 17, 202256.5757.8855.8457.4757.22180,312
Aug 16, 202256.6556.8255.1856.5756.33123,231
Aug 15, 202256.5757.9655.1056.4156.17520,121
Aug 12, 202257.8857.9656.4157.8857.6377,176
Aug 11, 202258.2959.0256.8258.1257.87320,593
Aug 10, 202256.9858.3755.7658.2958.03278,034
Aug 09, 202257.2258.2955.5956.9056.65191,728
Aug 08, 202256.0857.4755.0257.3157.06204,710
Aug 05, 202256.2456.2455.0256.0855.8460,331
Aug 04, 202256.1657.4754.9456.3356.0891,342
Aug 03, 202256.3356.4154.7856.2456.0087,167
Aug 02, 202255.7658.2954.5355.3555.11170,190
Aug 01, 202256.4956.5754.3755.7655.51248,254
Jul 29, 202257.5557.5554.7856.2456.00358,139
Jul 28, 202257.8858.7856.4157.3957.14681,093
Jul 27, 202257.5558.7856.0057.6357.38709,801
Jul 26, 202256.5757.9655.0257.3157.06977,578
Jul 25, 202253.4756.9852.6556.3356.081,153,943
Jul 22, 202253.3153.5552.4953.2253.00234,853
Jul 21, 202253.6355.6752.7353.2253.00439,184
Jul 20, 202253.8854.6152.7353.6353.40387,690
Jul 19, 202253.5553.8052.3353.8053.56325,863
Jul 18, 202252.4153.8852.2453.2253.00318,373
Jul 15, 202253.6353.6351.1852.9852.75212,079
Jul 14, 202253.7153.8052.0853.6353.4060,412
Jul 13, 202253.4753.8052.0853.7153.4840,825
Jul 12, 202253.8053.8051.5153.5553.32203,173
Jul 11, 202253.8053.8852.0853.8053.5675,972
Jul 08, 202252.0854.0452.0053.8053.5668,859
Jul 07, 202253.6354.0451.5154.0453.81108,840
Jul 06, 202253.2254.7852.1653.6353.40260,194
Jul 05, 202252.2453.8051.7653.2253.00300,891
Jul 04, 202252.7352.8251.1052.0051.7887,623
Jul 01, 202252.8252.8250.8652.7352.5163,432
Jun 30, 202252.9852.9850.9452.8252.5973,269
Jun 29, 202253.6354.0451.5152.9852.75112,245
Jun 28, 202253.6353.7152.1652.9852.75159,726
Jun 27, 202252.8253.7151.6752.8252.59295,185
Jun 24, 202252.6552.7351.0252.7352.51107,933
Jun 23, 202251.9253.2250.7852.5752.34134,899
Jun 22, 202254.2954.2952.0052.9852.75188,636
Jun 21, 202254.3754.8652.6553.6353.40134,736
Jun 20, 202252.5754.8651.4354.3754.13699,988
Jun 17, 202252.6552.9050.4552.5752.34115,671
Jun 16, 202252.6553.0650.4552.6552.43493,456
Jun 15, 202253.3953.8052.2452.8252.5994,278
Jun 14, 202254.2054.9452.3353.3153.08231,069
Jun 13, 202254.0455.5153.2254.0453.81234,457
Jun 10, 202255.0255.6753.3154.1253.8995,453
Jun 09, 202254.8655.6753.6354.1253.89151,432
Jun 08, 202255.5156.2454.5355.2755.03300,543
Jun 07, 202254.2057.2254.2055.7655.51221,666
Jun 06, 202253.8055.7653.8055.6755.43232,849
Jun 02, 202253.8853.8852.3353.8053.5644,728
Jun 01, 202254.8655.4353.2253.8853.65126,176
May 31, 202255.4355.9253.8854.8654.6297,980
May 30, 202254.2055.7653.3155.4355.19289,514
May 27, 202254.3754.4552.4954.2954.05103,299
May 26, 202254.6954.6952.7354.3754.1354,946
May 25, 202254.6154.6953.1453.3153.0869,066
May 24, 202254.6154.6953.0654.5354.3079,905
May 23, 202253.3954.8652.9854.6154.38105,008
May 20, 202254.0454.1251.5153.5553.3296,708
May 19, 202251.1854.0448.9853.9653.73320,047
May 18, 202253.4753.8850.0452.9852.75616,094
May 17, 202256.0056.0053.0654.2954.05105,147
May 16, 202256.5757.1453.6356.0855.84171,142
May 13, 202254.6157.4754.6156.7356.49324,807
May 12, 202253.7155.8452.9054.4554.21501,763
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...