Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	96.000	96.000	94.200	94.700	94.700	1,051,180
2023-11-01	93.900	97.400	93.900	95.000	95.000	2,406,719
2023-10-31	94.000	94.300	93.200	93.900	93.900	256,366
2023-10-30	94.400	94.700	93.800	94.000	94.000	267,004
2023-10-27	94.000	94.700	93.700	94.300	94.300	300,956
2023-10-26	93.500	94.300	92.200	93.400	93.400	337,622
2023-10-25	92.700	94.000	92.700	92.700	92.700	236,851
2023-10-24	91.800	93.200	91.400	92.700	92.700	168,729
2023-10-23	93.500	93.500	91.600	92.200	92.200	232,544
2023-10-20	94.400	94.400	91.600	92.800	92.800	370,904
2023-10-19	94.700	94.700	93.000	93.400	93.400	240,918
2023-10-18	93.600	95.200	93.400	94.200	94.200	930,511
2023-10-17	95.300	95.500	93.500	93.500	93.500	526,197
2023-10-16	93.000	95.400	92.600	95.300	95.300	1,213,889
2023-10-13	95.200	95.300	92.400	92.700	92.700	626,961
2023-10-12	94.900	95.600	94.000	95.200	95.200	1,205,728
2023-10-11	94.100	94.800	93.100	94.300	94.300	1,189,032
2023-10-06	95.000	95.500	93.600	93.900	93.900	1,587,357
2023-10-05	93.900	93.900	92.100	93.000	93.000	596,398
2023-10-04	92.700	95.000	92.700	94.200	94.200	647,689
2023-10-03	91.700	93.800	91.700	93.100	93.100	393,364
2023-10-02	91.400	92.600	91.300	92.300	92.300	412,643
2023-09-28	91.500	93.800	91.000	91.900	91.900	456,459
2023-09-27	91.400	92.400	91.400	91.500	91.500	362,497
2023-09-26	91.200	93.100	91.200	93.000	93.000	473,908
2023-09-25	94.400	96.500	92.100	92.700	92.700	824,882
2023-09-22	94.000	95.500	93.000	94.900	94.900	616,935
2023-09-21	93.000	94.600	93.000	94.300	94.300	484,335
2023-09-20	93.000	94.500	92.500	93.600	93.600	602,090
2023-09-19	90.100	93.800	90.100	93.000	93.000	656,871
2023-09-18	92.500	92.500	90.200	90.300	90.300	869,868
2023-09-15	93.400	93.400	90.300	91.500	91.500	11,274,179
2023-09-14	94.500	95.700	91.800	93.300	93.300	1,562,594
2023-09-13	95.800	97.000	94.500	94.500	94.500	1,101,136
2023-09-12	96.000	96.000	92.800	95.600	95.600	1,659,899
2023-09-11	96.800	97.500	94.500	95.500	95.500	2,049,239
2023-09-08	97.900	97.900	94.000	96.000	96.000	3,192,259
2023-09-07	91.600	94.900	91.600	94.100	94.100	1,266,208
2023-09-06	92.100	93.400	91.000	92.500	92.500	1,120,427
2023-09-05	92.000	92.800	90.500	92.200	92.200	1,566,896
2023-09-04	90.000	92.000	89.200	92.000	92.000	1,480,604
2023-09-01	88.900	90.000	88.000	90.000	90.000	1,779,540
2023-08-31	82.800	89.000	82.800	88.800	88.800	2,301,736
2023-08-30	81.600	81.900	80.500	81.200	81.200	320,909
2023-08-29	81.800	81.800	80.800	81.500	81.500	95,006
2023-08-28	82.400	83.000	80.500	80.500	80.500	406,005
2023-08-25	82.500	83.800	82.500	82.500	82.500	426,669
2023-08-24	84.000	84.300	82.500	82.500	82.500	348,002
2023-08-23	81.600	83.900	81.500	83.500	83.500	581,160
2023-08-22	81.100	82.300	79.400	81.600	81.600	1,059,565
2023-08-21	88.300	88.500	80.000	80.300	80.300	3,336,449
2023-08-18	87.200	89.500	87.200	88.300	88.300	1,236,324
2023-08-17	86.500	88.800	86.100	87.800	87.800	1,822,999
2023-08-16	85.700	89.500	85.100	86.900	86.900	2,461,667
2023-08-15	81.500	85.600	81.000	85.600	85.600	1,798,693
2023-08-14	83.600	83.600	80.800	81.500	81.500	1,173,488
2023-08-11	81.000	83.700	77.800	83.600	83.600	2,254,577
2023-08-10	78.100	80.900	77.200	80.200	80.200	1,012,133
2023-08-09	79.200	79.600	77.400	78.100	78.100	828,634
2023-08-08	79.900	80.400	78.900	79.200	79.200	973,741

← NewerPage 13 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.