Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	74.405	75.670	74.405	75.210	63.583	112,505
2022-08-08	73.830	74.060	73.715	74.060	62.611	45,586
2022-08-05	74.750	74.750	73.485	74.060	62.611	90,704
2022-08-04	74.980	74.980	72.680	73.600	62.222	409,711
2022-08-03	76.015	76.015	74.980	74.980	63.389	47,221
2022-08-02	75.670	75.670	74.520	74.980	63.389	162,486
2022-08-01	75.325	76.130	75.325	76.015	64.264	354,221
2022-07-29	75.670	75.900	75.095	75.900	64.167	134,319
2022-07-28	76.475	76.475	75.555	75.670	63.972	70,260
2022-07-27	75.210	75.670	74.290	75.555	63.875	214,857
2022-07-26	75.785	75.785	73.945	75.095	63.486	104,112
2022-07-25	74.060	74.175	73.485	73.715	62.319	89,478
2022-07-22	74.865	75.095	73.945	74.405	62.903	304,765
2022-07-21	73.945	74.980	73.945	74.980	63.389	329,413
2022-07-20	75.210	75.900	74.060	74.290	62.806	201,809
2022-07-19	73.600	75.095	73.600	75.095	63.486	138,146
2022-07-18	73.370	74.175	73.255	73.830	62.417	184,546
2022-07-15	73.140	73.945	73.140	73.370	62.028	98,721
2022-07-14	73.255	73.600	71.875	73.140	61.833	166,275
2022-07-13	73.600	73.600	72.450	73.140	61.833	184,430
2022-07-12	73.715	73.830	71.760	72.795	61.542	304,974
2022-07-11	74.750	74.750	74.175	74.520	63.000	53,622
2022-07-08	74.290	74.750	74.290	74.520	63.000	147,153
2022-07-07	74.750	75.095	74.175	74.635	63.097	148,151
2022-07-06	75.440	75.670	74.520	74.750	63.194	315,698
2022-07-05	77.165	77.625	74.865	75.325	63.681	149,495
2022-07-04	76.820	76.935	74.980	75.555	63.875	206,908
2022-07-01	76.820	77.395	75.785	75.785	64.069	179,411
2022-06-30	77.050	77.165	75.785	77.165	65.236	357,265
2022-06-29	77.395	77.855	76.705	77.395	65.431	124,268
2022-06-28	78.775	78.775	77.510	77.855	65.819	76,511
2022-06-27	79.350	80.270	78.545	79.005	66.792	141,402
2022-06-24	77.280	79.925	77.280	79.350	67.083	287,612
2022-06-23	77.050	77.855	76.245	77.165	65.236	294,253
2022-06-22	78.200	78.200	76.015	76.590	64.750	332,191
2022-06-21	77.050	78.660	76.705	78.660	66.500	245,650
2022-06-20	76.935	77.050	76.360	76.475	64.653	105,919
2022-06-17	76.475	77.280	76.015	77.050	65.139	234,403
2022-06-16	78.200	78.430	76.475	77.050	65.139	233,751
2022-06-15	77.050	78.775	77.050	77.970	65.917	276,251
2022-06-14	76.820	77.970	75.555	77.050	65.139	256,395
2022-06-13	77.280	78.200	76.820	76.935	65.042	304,622
2022-06-10	76.705	79.120	76.245	78.660	66.500	165,300
2022-06-09	77.050	77.280	76.590	77.165	65.236	183,531
2022-06-08	78.085	78.200	74.290	77.165	65.236	436,918
2022-06-07	77.625	77.855	77.165	77.740	65.722	183,955
2022-06-06	80.385	80.500	77.625	77.625	65.625	720,143
2022-06-02	81.650	81.765	80.270	80.730	68.250	374,446
2022-06-01	81.650	81.650	80.615	80.960	68.444	251,531
2022-05-31	85.790	85.790	80.155	80.845	68.347	823,023
2022-05-30	80.040	80.845	79.810	80.500	68.056	267,304
2022-05-27	80.960	80.960	79.465	79.695	67.375	190,141
2022-05-26	80.500	81.190	80.040	80.155	67.764	229,945
2022-05-25	79.695	81.190	79.695	80.270	67.861	127,290
2022-05-24	82.225	82.340	79.005	79.695	67.375	597,241
2022-05-23	82.225	82.455	79.925	80.040	67.667	668,163
2022-05-20	80.385	81.305	79.465	79.465	67.181	448,719
2022-05-19	81.535	81.535	80.270	80.385	67.958	521,069
2022-05-18	81.305	82.225	80.845	81.880	69.222	862,873
2022-05-17	79.695	81.650	79.695	81.650	69.028	813,278

← NewerPage 18 of 21 · 1,221 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.