Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	62.100	62.300	60.500	60.900	60.900	263,511
2022-11-02	63.100	63.100	62.300	62.800	62.800	129,328
2022-11-01	63.300	64.000	63.000	63.000	63.000	127,638
2022-10-31	63.000	63.500	62.900	63.300	63.300	157,000
2022-10-28	63.800	64.600	63.200	63.200	63.200	141,096
2022-10-27	63.900	65.100	63.200	65.100	65.100	107,927
2022-10-26	63.400	63.800	62.700	63.400	63.400	79,261
2022-10-25	63.400	63.900	62.200	63.300	63.300	178,189
2022-10-24	61.900	64.000	61.500	62.800	62.800	176,922
2022-10-21	62.000	62.000	61.200	61.900	61.900	214,669
2022-10-20	59.600	64.500	58.800	64.500	64.500	606,840
2022-10-19	59.800	60.400	59.600	60.100	60.100	323,392
2022-10-18	58.900	59.900	58.600	59.500	59.500	183,417
2022-10-17	58.300	59.300	58.300	59.000	59.000	82,555
2022-10-14	57.600	60.000	57.600	58.800	58.800	161,395
2022-10-13	58.600	59.200	57.500	57.600	57.600	204,195
2022-10-12	57.700	59.100	57.700	58.500	58.500	174,643
2022-10-11	57.200	58.200	56.300	57.800	57.800	195,464
2022-10-07	57.500	57.500	57.200	57.300	57.300	53,214
2022-10-06	57.400	58.000	57.100	57.200	57.200	90,284
2022-10-05	58.000	58.100	57.100	57.300	57.300	274,145
2022-10-04	58.800	58.800	58.000	58.000	58.000	128,172
2022-10-03	58.000	59.000	58.000	58.300	58.300	161,813
2022-09-30	58.600	60.000	57.900	59.500	59.500	366,139
2022-09-29	58.000	58.800	57.200	58.800	58.800	203,903
2022-09-28	59.500	59.800	57.400	57.800	57.800	381,804
2022-09-27	61.900	61.900	58.900	59.300	59.300	445,592
2022-09-26	61.000	62.500	60.600	61.200	61.200	664,257
2022-09-23	82.915	82.915	81.305	82.800	70.000	752,473
2022-09-22	82.225	83.490	81.420	82.915	70.097	887,303
2022-09-21	80.040	83.260	80.040	82.800	70.000	1,026,465
2022-09-20	80.615	81.650	80.270	80.845	68.347	294,346
2022-09-19	80.500	80.960	80.040	80.385	67.958	211,070
2022-09-16	80.730	81.075	80.385	80.845	68.347	220,010
2022-09-15	80.615	81.995	80.500	81.305	68.736	73,123
2022-09-14	81.535	81.535	80.845	81.075	68.542	107,688
2022-09-13	82.110	82.570	81.880	81.880	69.222	121,798
2022-09-12	81.995	81.995	81.075	81.765	69.125	159,131
2022-09-08	81.075	81.765	80.730	80.730	68.250	42,500
2022-09-07	81.650	81.650	79.810	80.040	67.667	226,426
2022-09-06	83.375	83.375	81.765	81.880	69.222	117,874
2022-09-05	83.145	83.490	82.570	82.915	70.097	150,618
2022-09-02	82.455	83.260	81.535	82.800	70.000	128,058
2022-09-01	82.800	82.915	81.650	82.455	69.708	199,820
2022-08-31	82.570	84.065	81.995	83.835	70.875	254,413
2022-08-30	80.155	82.800	80.155	82.800	70.000	187,655
2022-08-29	81.190	81.535	79.005	81.075	68.542	668,622
2022-08-26	82.685	82.685	81.075	82.225	69.514	480,293
2022-08-25	83.030	83.260	81.305	81.995	69.319	336,691
2022-08-24	82.685	83.030	82.225	82.570	69.806	149,066
2022-08-23	82.110	82.800	82.110	82.685	69.903	255,090
2022-08-22	81.535	83.260	81.075	82.685	69.903	409,237
2022-08-19	81.190	83.375	81.190	82.800	70.000	472,960
2022-08-18	80.270	81.305	80.040	81.305	68.736	313,253
2022-08-17	80.500	80.615	79.925	80.500	68.056	259,758
2022-08-16	79.350	80.500	79.350	80.155	67.764	503,311
2022-08-15	80.500	80.500	79.465	79.465	67.181	402,087
2022-08-12	77.970	81.075	77.740	79.695	67.375	700,944
2022-08-11	77.165	77.165	75.440	77.050	65.139	208,448
2022-08-10	74.175	75.785	74.175	75.325	63.681	62,606

← NewerPage 17 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.