Run Long Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 3,310,897 |
| 2024-05-03 | 118.50 | 118.50 | 114.50 | 116.00 | 116.00 | 3,603,465 |
| 2024-05-02 | 115.50 | 119.00 | 115.00 | 116.50 | 116.50 | 7,073,885 |
| 2024-04-30 | 115.00 | 115.50 | 112.00 | 114.00 | 114.00 | 3,348,113 |
| 2024-04-29 | 113.50 | 117.00 | 112.00 | 114.00 | 114.00 | 4,603,847 |
| 2024-04-26 | 111.00 | 113.00 | 109.50 | 112.00 | 112.00 | 2,828,336 |
| 2024-04-25 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 3,644,922 |
| 2024-04-24 | 112.00 | 113.50 | 109.00 | 112.00 | 112.00 | 8,629,507 |
| 2024-04-23 | 108.50 | 110.00 | 105.50 | 110.00 | 110.00 | 8,247,862 |
| 2024-04-22 | 105.00 | 111.00 | 104.50 | 106.50 | 106.50 | 10,354,937 |
| 2024-04-19 | 106.00 | 108.50 | 101.00 | 103.50 | 103.50 | 8,376,460 |
| 2024-04-18 | 104.00 | 105.50 | 102.50 | 104.50 | 104.50 | 5,800,036 |
| 2024-04-17 | 104.00 | 106.50 | 104.00 | 104.00 | 104.00 | 3,685,850 |
| 2024-04-16 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | 4,456,273 |
| 2024-04-15 | 112.50 | 112.50 | 109.00 | 109.00 | 109.00 | 3,565,755 |
| 2024-04-12 | 111.00 | 113.50 | 110.50 | 112.50 | 112.50 | 3,124,248 |
| 2024-04-11 | 114.50 | 115.00 | 111.00 | 111.00 | 111.00 | 4,388,119 |
| 2024-04-10 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | 3,005,145 |
| 2024-04-09 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 2,756,614 |
| 2024-04-08 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | 3,147,258 |
| 2024-04-03 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 4,651,971 |
| 2024-04-02 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | 4,983,609 |
| 2024-04-01 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | 3,685,957 |
| 2024-03-29 | 129.50 | 129.50 | 124.00 | 124.00 | 124.00 | 4,931,613 |
| 2024-03-28 | 127.00 | 129.50 | 124.50 | 127.00 | 127.00 | 10,195,431 |
| 2024-03-27 | 131.00 | 139.00 | 122.00 | 124.50 | 124.50 | 29,896,660 |
| 2024-03-26 | 129.00 | 132.00 | 125.00 | 127.50 | 127.50 | 4,538,185 |
| 2024-03-25 | 123.00 | 130.00 | 121.00 | 129.50 | 129.50 | 3,775,710 |
| 2024-03-22 | 116.50 | 126.50 | 116.00 | 125.50 | 125.50 | 5,051,631 |
| 2024-03-21 | 116.50 | 120.00 | 114.00 | 119.00 | 119.00 | 2,830,396 |
| 2024-03-20 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | 2,374,328 |
| 2024-03-19 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | 1,844,923 |
| 2024-03-18 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,854,506 |
| 2024-03-15 | 117.00 | 119.50 | 116.00 | 118.50 | 118.50 | 3,354,497 |
| 2024-03-14 | 115.50 | 122.00 | 112.00 | 119.00 | 119.00 | 7,097,714 |
| 2024-03-13 | 112.50 | 114.00 | 106.50 | 113.00 | 113.00 | 5,519,530 |
| 2024-03-12 | 105.00 | 112.50 | 105.00 | 112.50 | 112.50 | 10,779,464 |
| 2024-03-11 | 102.00 | 104.50 | 102.00 | 102.50 | 102.50 | 1,393,343 |
| 2024-03-08 | 104.50 | 105.00 | 99.900 | 101.50 | 101.50 | 2,354,930 |
| 2024-03-07 | 102.50 | 105.00 | 102.50 | 103.50 | 103.50 | 1,834,796 |
| 2024-03-06 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 749,036 |
| 2024-03-05 | 102.50 | 104.00 | 101.50 | 102.50 | 102.50 | 998,577 |
| 2024-03-04 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | 1,196,056 |
| 2024-03-01 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 731,046 |
| 2024-02-29 | 101.00 | 104.50 | 100.50 | 103.00 | 103.00 | 1,553,071 |
| 2024-02-27 | 98.200 | 101.50 | 98.200 | 100.50 | 100.50 | 1,304,281 |
| 2024-02-26 | 96.900 | 99.900 | 96.900 | 98.200 | 98.200 | 1,362,905 |
| 2024-02-23 | 98.600 | 99.400 | 96.900 | 96.900 | 96.900 | 577,824 |
| 2024-02-22 | 97.600 | 99.400 | 97.200 | 98.500 | 98.500 | 946,003 |
| 2024-02-21 | 94.900 | 98.600 | 94.900 | 97.000 | 97.000 | 947,686 |
| 2024-02-20 | 94.200 | 97.000 | 94.200 | 95.100 | 95.100 | 1,428,270 |
| 2024-02-19 | 95.500 | 95.800 | 94.100 | 94.100 | 94.100 | 819,342 |
| 2024-02-16 | 97.000 | 97.200 | 94.500 | 95.200 | 95.200 | 1,259,780 |
| 2024-02-15 | 102.00 | 102.00 | 97.700 | 97.700 | 97.700 | 2,158,806 |
| 2024-02-05 | 102.50 | 103.50 | 101.00 | 103.50 | 103.50 | 607,710 |
| 2024-02-02 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 384,302 |
| 2024-02-01 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 529,192 |
| 2024-01-31 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 441,203 |
| 2024-01-30 | 104.50 | 107.00 | 103.00 | 103.00 | 103.00 | 2,103,025 |
| 2024-01-29 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 344,801 |
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.