Lung Ming Green Energy Technology Engineering Co Ltd. - 3018.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.9	11.9	11.9	11.9	11.6	74,594
December 03, 2025	11.85	11.95	11.95	12	11.85	62,857
December 02, 2025	11.95	12	12	12	11.95	7,007
December 01, 2025	12	12	12	12	12	0
November 28, 2025	12	12	12	12	12	11,235
November 27, 2025	12	12	12	12	12	7,598
November 26, 2025	11.85	12	12	12	11.85	24,468
November 25, 2025	11.85	11.85	11.85	11.85	11.85	5,862
November 24, 2025	11.8	11.85	11.85	11.9	11.8	30,177
November 21, 2025	11.95	11.9	11.9	11.95	11.9	16,353
November 20, 2025	12	11.95	11.95	12	11.95	23,840
November 19, 2025	12.1	12.05	12.05	12.1	12	19,926
November 18, 2025	12.15	12.05	12.05	12.15	12.05	26,311
November 17, 2025	12.2	12.2	12.2	12.2	12.2	9,933
November 14, 2025	12.15	12.2	12.2	12.2	12.15	17,732
November 13, 2025	12.2	12.2	12.2	12.25	12.15	41,281
November 12, 2025	12.25	12.2	12.2	12.25	12.15	104,789
November 11, 2025	12.5	12.25	12.25	12.5	12.25	30,078
November 10, 2025	12.5	12.5	12.5	12.5	12.5	6,141
November 07, 2025	12.5	12.5	12.5	12.5	12.5	4,472
November 06, 2025	12.3	12.45	12.45	12.45	12.3	29,744
November 05, 2025	12.4	12.45	12.45	12.45	12.4	12,425
November 04, 2025	12.5	12.55	12.55	12.6	12.5	99,047
November 03, 2025	12.6	12.6	12.6	12.6	12.6	107,222
October 31, 2025	12.8	12.7	12.7	12.8	12.7	36,931
October 30, 2025	12.8	12.8	12.8	12.8	12.8	16,413
October 29, 2025	12.9	12.8	12.8	12.9	12.8	18,602
October 28, 2025	12.95	12.85	12.85	12.95	12.85	33,049
October 27, 2025	13	12.95	12.95	13	12.85	155,373
October 23, 2025	13.25	13.2	13.2	13.25	13.2	19,769
October 22, 2025	13.4	13.3	13.3	13.6	13.3	13,615
October 21, 2025	13.4	13.4	13.4	13.4	13.4	5,116
October 20, 2025	13.45	13.4	13.4	13.45	13.4	20,387
October 17, 2025	13.65	13.65	13.65	13.65	13.65	5,501
October 16, 2025	13.6	13.6	13.6	13.6	13.6	3,369
October 15, 2025	13.6	13.6	13.6	13.6	13.6	3,701
October 14, 2025	13.45	13.6	13.6	13.6	13.45	72,571
October 13, 2025	13.45	13.45	13.45	13.45	13.45	7,559
October 09, 2025	13.5	13.5	13.5	13.5	13.5	66,712
October 08, 2025	13.7	13.7	13.7	13.7	13.5	40,408
October 07, 2025	13.75	13.75	13.75	13.75	13.7	87,902
October 03, 2025	13.9	13.9	13.9	14	13.8	32,302
October 02, 2025	13.75	13.8	13.8	13.9	13.7	77,102
October 01, 2025	13.8	13.75	13.75	13.85	13.75	9,453
September 30, 2025	13.85	13.85	13.85	13.85	13.85	2,734
September 26, 2025	13.9	13.9	13.9	13.9	13.85	19,682
September 25, 2025	13.8	13.9	13.9	13.95	13.8	6,773
September 24, 2025	14	14	14	14	14	4,970
September 23, 2025	14	14	14	14	13.95	7,236
September 22, 2025	13.85	13.95	13.95	13.95	13.85	18,405
September 19, 2025	14.1	14.2	14.2	14.2	14.05	18,113
September 18, 2025	14.1	14.1	14.1	14.1	14.1	6,039
September 17, 2025	14.15	14.2	14.2	14.2	14.15	18,319
September 16, 2025	14.1	14.15	14.15	14.15	14.1	15,047
September 15, 2025	14.1	14.15	14.15	14.15	14.1	11,998
September 12, 2025	14.1	14.15	14.15	14.15	14.05	46,269
September 11, 2025	14.5	14.3	14.3	14.5	14.3	7,684
September 10, 2025	14.05	14.5	14.5	14.5	14.05	25,971
September 09, 2025	14.3	14.05	14.05	14.3	14	35,291
September 08, 2025	14.3	14.3	14.3	14.5	14.3	29,660

Lung Ming Green Energy Technology Engineering Co Ltd. (3018.TW) TAI