Run Long Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	103.00	103.50	102.00	103.50	103.50	176,800
2024-01-25	104.00	104.00	102.00	103.00	103.00	534,674
2024-01-24	102.50	104.00	102.00	104.00	104.00	494,516
2024-01-23	103.00	104.50	102.00	103.00	103.00	349,571
2024-01-22	103.50	103.50	101.50	103.00	103.00	305,364
2024-01-19	105.00	105.00	102.00	103.00	103.00	943,453
2024-01-18	102.50	104.50	101.00	104.50	104.50	712,237
2024-01-17	100.50	103.00	100.00	101.50	101.50	771,093
2024-01-16	103.50	103.50	101.00	101.50	101.50	495,048
2024-01-15	106.50	107.00	103.50	103.50	103.50	617,416
2024-01-12	105.50	106.00	102.50	106.00	106.00	846,604
2024-01-11	107.00	107.00	104.00	105.00	105.00	700,689
2024-01-10	106.50	107.50	105.00	107.50	107.50	590,189
2024-01-09	107.00	109.00	104.50	106.50	106.50	1,880,444
2024-01-08	104.50	107.00	104.00	105.50	105.50	895,064
2024-01-05	102.00	104.50	102.00	104.50	104.50	784,812
2024-01-04	102.50	102.50	101.50	102.50	102.50	318,354
2024-01-03	102.00	102.00	100.00	101.50	101.50	525,327
2024-01-02	99.900	103.00	99.900	102.50	102.50	824,263
2023-12-29	100.00	101.50	99.400	100.00	100.00	668,107
2023-12-28	102.50	103.00	100.00	100.00	100.00	998,809
2023-12-27	103.00	103.50	101.50	102.00	102.00	620,472
2023-12-26	103.00	103.50	100.50	102.00	102.00	1,232,727
2023-12-25	109.50	109.50	100.50	101.50	101.50	2,946,659
2023-12-22	112.50	115.50	109.00	109.50	109.50	8,265,305
2023-12-21	107.00	114.50	106.50	112.00	112.00	8,193,737
2023-12-20	104.00	108.00	103.50	108.00	108.00	7,957,793
2023-12-19	102.50	106.50	101.00	105.50	105.50	10,719,396
2023-12-18	94.800	103.50	94.100	99.800	99.800	7,878,585
2023-12-15	95.500	95.600	94.000	94.200	94.200	357,294
2023-12-14	95.800	96.500	95.100	95.300	95.300	763,211
2023-12-13	94.700	95.700	94.300	95.700	95.700	762,577
2023-12-12	93.000	95.400	92.600	94.700	94.700	870,921
2023-12-11	93.600	93.700	92.800	93.300	93.300	369,292
2023-12-08	94.600	95.000	93.400	93.600	93.600	903,164
2023-12-07	94.400	95.200	93.600	94.600	94.600	611,731
2023-12-06	95.600	95.600	94.200	94.400	94.400	469,320
2023-12-05	96.800	96.800	94.500	94.800	94.800	705,967
2023-12-04	96.900	96.900	95.400	96.700	96.700	686,081
2023-12-01	96.800	97.000	96.400	96.600	96.600	388,886
2023-11-30	97.500	97.500	96.200	97.200	97.200	573,679
2023-11-29	97.300	97.600	96.000	97.000	97.000	639,308
2023-11-28	96.600	97.100	96.000	97.100	97.100	1,322,956
2023-11-27	95.400	96.300	95.000	96.200	96.200	789,885
2023-11-24	97.200	97.200	94.600	95.000	95.000	866,158
2023-11-23	96.800	97.500	96.100	96.400	96.400	980,533
2023-11-22	96.000	96.600	95.200	96.600	96.600	1,424,471
2023-11-21	95.500	96.400	94.500	95.500	95.500	1,025,531
2023-11-20	94.000	94.800	93.700	94.800	94.800	638,749
2023-11-17	96.000	96.000	93.300	93.500	93.500	1,100,188
2023-11-16	95.100	96.500	94.900	95.600	95.600	1,740,644
2023-11-15	91.300	95.000	91.200	94.900	94.900	1,619,179
2023-11-14	92.100	92.600	90.300	91.300	91.300	1,256,552
2023-11-13	95.200	95.400	90.300	92.000	92.000	2,637,763
2023-11-10	96.500	96.500	92.300	94.800	94.800	1,153,865
2023-11-09	97.900	98.300	97.000	97.000	97.000	771,966
2023-11-08	97.100	98.500	96.500	97.300	97.300	1,043,657
2023-11-07	95.300	96.300	94.000	96.200	96.200	831,157
2023-11-06	95.600	95.600	94.500	95.400	95.400	339,628
2023-11-03	95.400	95.400	94.600	95.100	95.100	369,208

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.