Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	74.400	75.000	72.900	74.500	74.500	1,262,523
2023-02-07	72.800	73.100	72.000	72.400	72.400	447,683
2023-02-06	72.200	73.000	71.500	72.500	72.500	697,167
2023-02-03	71.200	72.500	70.500	72.200	72.200	1,178,392
2023-02-02	71.300	71.500	70.500	71.200	71.200	298,864
2023-02-01	71.100	71.900	70.700	70.700	70.700	293,822
2023-01-31	70.200	71.800	69.900	71.700	71.700	515,396
2023-01-30	71.000	71.000	69.400	70.500	70.500	329,758
2023-01-17	68.600	69.400	68.300	69.400	69.400	150,533
2023-01-16	68.700	68.700	68.300	68.700	68.700	140,854
2023-01-13	68.700	69.000	68.600	68.600	68.600	59,068
2023-01-12	68.900	69.300	68.600	68.600	68.600	119,118
2023-01-11	70.100	70.100	68.400	69.300	69.300	289,245
2023-01-10	70.200	70.200	69.400	69.800	69.800	101,305
2023-01-09	69.900	70.100	69.200	70.000	70.000	125,462
2023-01-06	69.100	70.200	69.100	69.100	69.100	597,316
2023-01-05	70.300	71.500	70.000	71.000	71.000	596,644
2023-01-04	69.300	70.800	68.900	70.300	70.300	224,063
2023-01-03	68.500	69.900	68.400	69.200	69.200	226,380
2022-12-30	70.200	70.400	69.100	69.500	69.500	353,903
2022-12-29	70.000	70.700	69.000	70.100	70.100	1,183,493
2022-12-28	68.800	69.000	67.500	68.300	68.300	261,608
2022-12-27	72.000	72.400	69.000	69.200	69.200	808,170
2022-12-26	69.500	70.300	69.500	69.900	69.900	546,619
2022-12-23	68.500	69.400	67.400	68.000	68.000	884,824
2022-12-22	67.000	68.400	67.000	67.000	67.000	401,532
2022-12-21	65.000	66.200	64.500	65.800	65.800	1,011,630
2022-12-20	64.000	64.500	62.600	63.100	63.100	392,140
2022-12-19	64.000	64.800	64.000	64.000	64.000	185,077
2022-12-16	65.100	66.700	64.100	64.300	64.300	854,557
2022-12-15	66.800	66.800	65.100	65.100	65.100	146,019
2022-12-14	66.200	66.900	65.800	66.200	66.200	306,061
2022-12-13	64.700	66.000	64.700	65.100	65.100	216,287
2022-12-12	65.400	65.600	65.000	65.200	65.200	160,371
2022-12-09	64.800	66.000	64.300	65.100	65.100	123,527
2022-12-08	63.800	65.100	63.800	64.300	64.300	97,915
2022-12-07	64.400	65.500	64.000	64.600	64.600	184,214
2022-12-06	65.500	65.500	64.000	64.300	64.300	284,972
2022-12-05	65.000	65.900	65.000	65.500	65.500	92,036
2022-12-02	66.100	67.200	65.000	65.000	65.000	357,656
2022-12-01	64.000	65.500	64.000	64.800	64.800	249,261
2022-11-30	64.000	64.500	63.900	64.500	64.500	158,237
2022-11-29	63.500	63.800	63.000	63.200	63.200	58,339
2022-11-28	63.100	63.900	62.600	63.000	63.000	430,903
2022-11-25	64.100	64.500	63.100	63.100	63.100	234,941
2022-11-24	61.700	64.500	61.700	64.000	64.000	603,580
2022-11-23	62.100	62.100	61.100	61.500	61.500	96,395
2022-11-22	61.100	62.200	61.100	61.800	61.800	179,249
2022-11-21	60.500	61.500	60.100	61.000	61.000	262,066
2022-11-18	58.900	60.200	58.900	59.800	59.800	188,191
2022-11-17	59.500	59.500	58.800	59.300	59.300	90,065
2022-11-16	60.000	60.100	59.200	59.200	59.200	215,767
2022-11-15	59.900	60.100	59.700	60.000	60.000	194,726
2022-11-14	60.700	60.700	59.600	59.900	59.900	365,364
2022-11-11	59.900	60.600	59.700	59.700	59.700	115,902
2022-11-10	59.900	60.500	59.800	60.500	60.500	98,452
2022-11-09	59.900	60.300	59.500	59.800	59.800	100,636
2022-11-08	60.800	60.800	59.200	59.400	59.400	80,687
2022-11-07	60.500	60.500	58.700	59.500	59.500	135,356
2022-11-04	60.100	60.800	59.800	60.500	60.500	137,563

← NewerPage 16 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.