Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	73.200	74.600	72.500	73.200	73.200	393,496
2023-05-10	73.700	75.600	72.500	73.600	73.600	368,627
2023-05-09	73.800	73.900	73.000	73.300	73.300	226,380
2023-05-08	74.000	74.100	73.500	73.900	73.900	94,760
2023-05-05	74.600	74.900	73.900	73.900	73.900	143,310
2023-05-04	74.000	74.200	73.800	74.100	74.100	144,956
2023-05-03	74.200	74.400	73.700	74.100	74.100	197,508
2023-05-02	75.100	75.200	74.600	74.600	74.600	158,500
2023-04-28	75.100	75.100	74.600	75.000	75.000	131,228
2023-04-27	74.900	75.100	74.400	74.800	74.800	118,863
2023-04-26	74.000	75.300	74.000	74.900	74.900	327,992
2023-04-25	75.500	76.500	74.100	74.200	74.200	365,518
2023-04-24	73.700	74.800	73.700	74.800	74.800	146,513
2023-04-21	75.400	75.400	73.100	73.800	73.800	396,030
2023-04-20	76.000	76.500	75.000	75.200	75.200	355,187
2023-04-19	75.500	76.800	75.300	76.400	76.400	666,665
2023-04-18	73.900	76.000	73.500	74.900	74.900	817,881
2023-04-17	73.500	73.800	73.100	73.600	73.600	224,489
2023-04-14	73.900	74.000	73.300	73.900	73.900	166,794
2023-04-13	73.200	73.900	73.200	73.600	73.600	241,603
2023-04-12	73.000	73.400	72.700	73.200	73.200	299,909
2023-04-11	73.300	73.500	71.900	72.900	72.900	306,453
2023-04-10	72.000	73.500	72.000	72.700	72.700	423,184
2023-04-07	71.000	72.000	71.000	72.000	72.000	276,863
2023-04-06	70.000	72.400	70.000	70.900	70.900	471,995
2023-03-31	69.400	70.300	69.300	70.200	70.200	139,310
2023-03-30	68.900	69.400	68.600	69.400	69.400	110,431
2023-03-29	69.000	69.300	68.300	68.400	68.400	330,420
2023-03-28	69.600	70.000	68.800	68.800	68.800	195,728
2023-03-27	70.100	70.100	69.300	69.600	69.600	153,458
2023-03-24	70.600	70.600	69.500	69.800	69.800	168,374
2023-03-23	69.500	70.700	69.300	70.600	70.600	339,148
2023-03-22	68.800	69.400	68.600	69.300	69.300	378,954
2023-03-21	67.800	68.700	67.600	68.200	68.200	593,798
2023-03-20	68.100	68.300	67.200	68.100	68.100	342,010
2023-03-17	69.000	69.000	68.100	68.300	68.300	187,320
2023-03-16	68.700	68.700	67.400	68.300	68.300	539,761
2023-03-15	69.200	69.500	68.700	69.000	69.000	446,289
2023-03-14	69.500	70.100	69.100	69.200	69.200	417,281
2023-03-13	71.000	71.000	67.500	70.000	70.000	795,814
2023-03-10	71.800	72.000	71.000	71.500	71.500	413,778
2023-03-09	72.200	72.200	71.600	71.800	71.800	278,111
2023-03-08	72.200	72.300	71.900	72.200	72.200	238,865
2023-03-07	71.800	72.200	71.700	72.200	72.200	144,946
2023-03-06	72.100	72.200	71.400	71.900	71.900	435,785
2023-03-03	71.800	72.400	71.400	71.500	71.500	260,854
2023-03-02	71.100	71.900	71.100	71.400	71.400	122,711
2023-03-01	70.800	71.900	70.800	71.200	71.200	195,830
2023-02-24	71.300	71.300	70.800	71.200	71.200	136,498
2023-02-23	71.800	72.600	70.800	71.300	71.300	257,495
2023-02-22	71.200	71.700	70.900	71.100	71.100	222,471
2023-02-21	72.200	72.600	71.600	72.000	72.000	206,210
2023-02-20	73.200	73.300	71.200	71.700	71.700	571,178
2023-02-17	74.000	74.000	73.200	73.300	73.300	153,457
2023-02-16	73.500	73.700	72.700	73.500	73.500	200,503
2023-02-15	73.000	73.500	72.400	73.400	73.400	157,498
2023-02-14	73.700	73.700	72.200	72.600	72.600	388,466
2023-02-13	75.100	75.100	73.200	73.700	73.700	539,934
2023-02-10	74.500	75.100	73.100	74.700	74.700	581,410
2023-02-09	74.500	75.200	74.000	74.400	74.400	755,824

← NewerPage 15 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.