Run Long Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 124.00 | 126.00 | 122.50 | 123.50 | 123.50 | 4,451,057 |
| 2024-07-31 | 123.50 | 125.50 | 121.50 | 123.00 | 123.00 | 3,323,264 |
| 2024-07-30 | 119.50 | 124.50 | 116.50 | 123.50 | 123.50 | 4,689,350 |
| 2024-07-29 | 125.00 | 127.00 | 119.00 | 119.50 | 119.50 | 10,034,746 |
| 2024-07-26 | 114.00 | 124.50 | 113.50 | 121.50 | 121.50 | 8,966,420 |
| 2024-07-23 | 113.00 | 118.00 | 112.50 | 115.50 | 115.50 | 2,076,497 |
| 2024-07-22 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 2,770,955 |
| 2024-07-19 | 119.50 | 120.00 | 114.50 | 115.00 | 115.00 | 3,290,800 |
| 2024-07-18 | 120.00 | 122.00 | 118.50 | 119.50 | 119.50 | 3,130,018 |
| 2024-07-17 | 121.00 | 123.50 | 120.00 | 121.00 | 121.00 | 4,959,313 |
| 2024-07-16 | 118.50 | 122.00 | 117.50 | 120.00 | 120.00 | 5,740,579 |
| 2024-07-15 | 116.00 | 118.50 | 115.50 | 117.50 | 117.50 | 2,938,094 |
| 2024-07-12 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 868,104 |
| 2024-07-11 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,399,102 |
| 2024-07-10 | 111.00 | 114.50 | 110.50 | 114.50 | 114.50 | 1,560,458 |
| 2024-07-09 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | 1,789,496 |
| 2024-07-08 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,200,670 |
| 2024-07-05 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,021,635 |
| 2024-07-04 | 113.00 | 116.50 | 113.00 | 115.50 | 115.50 | 3,016,519 |
| 2024-07-03 | 114.50 | 115.00 | 112.50 | 112.50 | 112.50 | 2,110,724 |
| 2024-07-02 | 114.50 | 114.50 | 113.00 | 114.50 | 114.50 | 865,906 |
| 2024-07-01 | 113.00 | 114.50 | 111.50 | 114.50 | 114.50 | 1,746,612 |
| 2024-06-28 | 114.00 | 114.00 | 112.00 | 112.50 | 112.50 | 1,545,492 |
| 2024-06-27 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 919,285 |
| 2024-06-26 | 114.00 | 114.50 | 112.50 | 113.00 | 113.00 | 1,449,806 |
| 2024-06-25 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,393,353 |
| 2024-06-24 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 1,252,364 |
| 2024-06-21 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,979,390 |
| 2024-06-20 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 1,492,129 |
| 2024-06-19 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,837,415 |
| 2024-06-18 | 115.50 | 115.50 | 113.50 | 114.00 | 114.00 | 1,684,330 |
| 2024-06-17 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | 2,460,793 |
| 2024-06-14 | 111.00 | 118.00 | 111.00 | 117.00 | 117.00 | 8,363,436 |
| 2024-06-13 | 111.00 | 112.00 | 109.50 | 111.00 | 111.00 | 1,809,955 |
| 2024-06-12 | 109.50 | 110.50 | 108.00 | 110.00 | 110.00 | 1,385,490 |
| 2024-06-11 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | 2,637,589 |
| 2024-06-07 | 107.00 | 112.00 | 106.50 | 111.50 | 111.50 | 4,633,680 |
| 2024-06-06 | 106.50 | 107.50 | 105.50 | 107.00 | 107.00 | 902,441 |
| 2024-06-05 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | 1,044,274 |
| 2024-06-04 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1,029,650 |
| 2024-06-03 | 106.50 | 107.50 | 105.00 | 107.00 | 107.00 | 1,402,465 |
| 2024-05-31 | 103.50 | 107.00 | 103.50 | 107.00 | 107.00 | 2,526,200 |
| 2024-05-30 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 1,478,460 |
| 2024-05-29 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | 1,863,692 |
| 2024-05-28 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 1,338,445 |
| 2024-05-27 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 1,628,686 |
| 2024-05-24 | 102.00 | 104.00 | 100.50 | 102.50 | 102.50 | 1,505,296 |
| 2024-05-23 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 2,641,027 |
| 2024-05-22 | 104.50 | 105.50 | 104.50 | 104.50 | 104.50 | 1,051,030 |
| 2024-05-21 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | 1,794,986 |
| 2024-05-20 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 2,749,960 |
| 2024-05-17 | 106.50 | 107.50 | 105.50 | 107.00 | 107.00 | 1,728,980 |
| 2024-05-16 | 105.50 | 108.00 | 105.50 | 107.00 | 107.00 | 2,710,472 |
| 2024-05-15 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | 2,773,783 |
| 2024-05-14 | 109.00 | 109.00 | 105.00 | 106.50 | 106.50 | 2,770,308 |
| 2024-05-13 | 109.00 | 110.00 | 107.50 | 109.50 | 109.50 | 2,143,305 |
| 2024-05-10 | 107.50 | 110.50 | 107.00 | 108.50 | 108.50 | 3,260,831 |
| 2024-05-09 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 3,667,686 |
| 2024-05-08 | 113.50 | 114.00 | 109.00 | 109.50 | 109.50 | 4,707,184 |
| 2024-05-07 | 116.50 | 117.00 | 112.00 | 114.00 | 114.00 | 5,313,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-26 | 2.3000 TWD |
| 2021-09-24 | 0.2120 TWD |
| 2020-09-24 | 1.2000 TWD |
| 2019-11-04 | 6.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.