Run Long Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 80.100 | 80.500 | 79.300 | 80.300 | 80.300 | 726,160 |
| 2023-08-04 | 80.900 | 80.900 | 79.500 | 80.400 | 80.400 | 359,478 |
| 2023-08-02 | 80.900 | 81.200 | 79.200 | 79.600 | 79.600 | 510,632 |
| 2023-08-01 | 81.900 | 81.900 | 80.800 | 81.300 | 81.300 | 238,627 |
| 2023-07-31 | 80.700 | 82.300 | 80.700 | 81.700 | 81.700 | 407,685 |
| 2023-07-28 | 79.500 | 80.200 | 79.500 | 80.000 | 80.000 | 127,270 |
| 2023-07-27 | 80.500 | 80.500 | 79.600 | 79.900 | 79.900 | 171,643 |
| 2023-07-26 | 79.500 | 82.600 | 79.500 | 80.000 | 80.000 | 267,299 |
| 2023-07-25 | 81.700 | 81.700 | 79.500 | 79.800 | 79.800 | 239,051 |
| 2023-07-24 | 80.900 | 80.900 | 79.700 | 79.900 | 79.900 | 196,663 |
| 2023-07-21 | 82.500 | 82.500 | 80.200 | 80.900 | 80.900 | 175,386 |
| 2023-07-20 | 79.200 | 82.000 | 79.200 | 81.000 | 81.000 | 268,187 |
| 2023-07-19 | 80.400 | 81.000 | 79.100 | 79.200 | 79.200 | 282,479 |
| 2023-07-18 | 80.500 | 80.700 | 79.500 | 79.800 | 79.800 | 399,689 |
| 2023-07-17 | 82.000 | 82.200 | 80.200 | 81.100 | 81.100 | 256,063 |
| 2023-07-14 | 82.200 | 83.100 | 81.600 | 82.300 | 82.300 | 475,754 |
| 2023-07-13 | 85.500 | 85.500 | 81.400 | 82.500 | 82.500 | 648,467 |
| 2023-07-12 | 83.500 | 84.700 | 83.500 | 84.700 | 84.700 | 740,156 |
| 2023-07-11 | 83.000 | 83.200 | 82.500 | 83.000 | 83.000 | 805,966 |
| 2023-07-10 | 82.700 | 83.900 | 79.800 | 82.000 | 82.000 | 766,642 |
| 2023-07-07 | 79.400 | 82.300 | 78.700 | 82.000 | 82.000 | 954,426 |
| 2023-07-06 | 79.100 | 79.800 | 78.500 | 79.500 | 79.500 | 457,378 |
| 2023-07-05 | 77.800 | 79.500 | 77.500 | 78.900 | 78.900 | 664,012 |
| 2023-07-04 | 78.000 | 78.000 | 76.800 | 77.400 | 77.400 | 392,595 |
| 2023-07-03 | 77.300 | 78.000 | 77.000 | 77.400 | 77.400 | 538,792 |
| 2023-06-30 | 76.300 | 77.000 | 76.000 | 77.000 | 77.000 | 531,370 |
| 2023-06-29 | 75.800 | 76.800 | 75.600 | 76.400 | 76.400 | 674,558 |
| 2023-06-28 | 76.000 | 76.000 | 75.300 | 75.900 | 75.900 | 268,251 |
| 2023-06-27 | 75.800 | 76.100 | 75.600 | 76.000 | 76.000 | 172,545 |
| 2023-06-26 | 75.500 | 76.200 | 75.400 | 76.100 | 76.100 | 419,303 |
| 2023-06-21 | 76.000 | 76.000 | 75.100 | 76.000 | 76.000 | 248,797 |
| 2023-06-20 | 75.400 | 75.900 | 75.000 | 75.900 | 75.900 | 213,886 |
| 2023-06-19 | 75.600 | 75.600 | 75.200 | 75.400 | 75.400 | 91,448 |
| 2023-06-16 | 75.200 | 76.000 | 75.200 | 75.900 | 75.900 | 169,703 |
| 2023-06-15 | 76.700 | 76.700 | 75.000 | 76.000 | 76.000 | 419,120 |
| 2023-06-14 | 76.800 | 76.800 | 75.600 | 75.900 | 75.900 | 125,520 |
| 2023-06-13 | 76.100 | 77.200 | 75.700 | 76.800 | 76.800 | 271,137 |
| 2023-06-12 | 77.000 | 77.300 | 75.400 | 75.500 | 75.500 | 255,868 |
| 2023-06-09 | 75.800 | 76.700 | 75.800 | 76.100 | 76.100 | 126,246 |
| 2023-06-08 | 75.100 | 76.000 | 75.100 | 75.700 | 75.700 | 110,382 |
| 2023-06-07 | 75.600 | 76.000 | 75.100 | 75.300 | 75.300 | 121,483 |
| 2023-06-06 | 75.500 | 76.000 | 75.400 | 75.500 | 75.500 | 99,758 |
| 2023-06-05 | 76.800 | 76.800 | 75.400 | 75.400 | 75.400 | 136,691 |
| 2023-06-02 | 75.900 | 76.500 | 75.500 | 76.200 | 76.200 | 129,787 |
| 2023-06-01 | 76.900 | 77.200 | 75.900 | 75.900 | 75.900 | 71,158 |
| 2023-05-31 | 75.200 | 77.000 | 75.200 | 76.900 | 76.900 | 227,722 |
| 2023-05-30 | 75.500 | 75.800 | 74.600 | 75.300 | 75.300 | 129,860 |
| 2023-05-29 | 75.600 | 75.600 | 74.700 | 74.700 | 74.700 | 183,252 |
| 2023-05-26 | 75.800 | 76.000 | 75.100 | 75.300 | 75.300 | 115,183 |
| 2023-05-25 | 76.700 | 76.700 | 75.800 | 75.900 | 75.900 | 132,814 |
| 2023-05-24 | 76.700 | 77.400 | 75.900 | 76.800 | 76.800 | 120,620 |
| 2023-05-23 | 76.300 | 76.900 | 76.000 | 76.800 | 76.800 | 136,819 |
| 2023-05-22 | 76.000 | 76.300 | 75.500 | 76.000 | 76.000 | 114,752 |
| 2023-05-19 | 76.400 | 77.000 | 75.500 | 76.200 | 76.200 | 182,677 |
| 2023-05-18 | 76.700 | 77.400 | 76.600 | 76.800 | 76.800 | 226,760 |
| 2023-05-17 | 75.500 | 77.400 | 75.100 | 77.400 | 77.400 | 822,672 |
| 2023-05-16 | 75.000 | 75.600 | 74.000 | 75.100 | 75.100 | 425,737 |
| 2023-05-15 | 73.500 | 73.900 | 72.500 | 73.700 | 73.700 | 217,016 |
| 2023-05-12 | 73.000 | 74.000 | 72.400 | 73.500 | 73.500 | 259,188 |
| 2023-05-11 | 73.200 | 74.600 | 72.500 | 73.200 | 73.200 | 393,496 |
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.