Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	80.500	82.225	79.465	79.695	67.375	2,104,995
2022-05-13	80.615	80.615	75.210	79.235	66.986	1,914,274
2022-05-12	82.225	83.030	80.730	81.420	68.833	2,559,581
2022-05-11	75.900	80.730	75.900	80.385	67.958	2,366,610
2022-05-10	74.175	76.130	73.255	75.900	64.167	1,569,840
2022-05-09	73.600	74.290	73.140	73.600	62.222	1,676,942
2022-05-06	74.175	74.635	71.300	72.335	61.153	1,769,301
2022-05-05	70.840	72.450	70.840	71.760	60.667	759,428
2022-05-04	70.495	71.300	69.690	70.610	59.694	234,381
2022-05-03	69.000	70.495	68.655	70.495	59.597	567,425
2022-04-29	70.725	70.955	69.345	69.805	59.014	828,351
2022-04-28	69.000	71.300	68.310	69.230	58.528	1,851,067
2022-04-27	65.895	66.585	65.320	66.240	56.000	489,128
2022-04-26	65.205	66.815	65.205	66.700	56.389	416,053
2022-04-25	64.975	65.435	64.975	65.090	55.028	205,988
2022-04-22	66.125	66.355	65.780	66.010	55.806	110,852
2022-04-21	67.160	67.735	66.240	66.355	56.097	223,140
2022-04-20	67.045	67.850	67.045	67.275	56.875	88,664
2022-04-19	66.355	67.965	66.355	67.620	57.167	359,526
2022-04-18	66.240	66.815	66.010	66.125	55.903	159,946
2022-04-15	66.700	67.160	66.585	66.585	56.292	102,046
2022-04-14	66.470	67.045	66.355	66.815	56.486	88,365
2022-04-13	66.700	66.930	66.125	66.470	56.194	251,008
2022-04-12	67.735	67.735	66.355	66.585	56.292	187,881
2022-04-11	66.700	68.540	66.700	67.850	57.361	653,267
2022-04-08	66.930	68.540	66.700	67.735	57.264	360,680
2022-04-07	67.620	68.195	66.815	66.930	56.583	276,243
2022-04-06	67.390	69.000	66.700	68.540	57.944	508,863
2022-04-01	65.435	67.390	65.435	67.390	56.972	427,337
2022-03-31	66.010	66.470	65.550	66.125	55.903	467,442
2022-03-30	65.320	66.355	65.090	66.240	56.000	470,300
2022-03-29	64.515	65.550	64.515	65.435	55.319	151,411
2022-03-28	64.630	64.860	64.285	64.630	54.639	270,043
2022-03-25	64.745	65.320	64.745	64.975	54.931	119,191
2022-03-24	65.090	65.550	64.515	64.630	54.639	506,493
2022-03-23	65.550	66.010	64.975	65.550	55.417	435,044
2022-03-22	65.090	66.125	65.090	65.550	55.417	495,462
2022-03-21	66.010	66.585	63.825	66.585	56.292	2,602,096
2022-03-18	67.965	69.690	66.240	66.240	56.000	9,268,263
2022-03-17	67.850	67.850	65.550	67.850	57.361	489,494
2022-03-16	69.575	69.575	66.700	67.850	57.361	876,517
2022-03-15	65.435	69.920	65.320	69.920	59.111	1,726,379
2022-03-14	63.365	63.825	63.250	63.595	53.764	173,320
2022-03-11	63.365	63.710	63.250	63.250	53.472	117,565
2022-03-10	62.445	63.710	62.445	63.365	53.569	147,886
2022-03-09	63.480	63.825	63.250	63.365	53.569	196,398
2022-03-08	62.215	63.365	61.525	63.020	53.278	264,445
2022-03-07	63.365	63.365	62.330	62.560	52.889	218,114
2022-03-04	64.400	64.400	63.480	64.055	54.153	187,513
2022-03-03	64.860	65.090	64.515	64.630	54.639	162,382
2022-03-02	65.320	65.320	64.515	64.860	54.833	164,621
2022-03-01	64.515	65.090	64.055	64.400	54.444	383,895
2022-02-25	63.825	64.400	63.480	63.825	53.958	133,410
2022-02-24	63.250	63.940	63.020	63.825	53.958	279,198
2022-02-23	62.330	63.480	62.330	63.250	53.472	163,270
2022-02-22	62.330	62.675	61.985	62.560	52.889	180,655
2022-02-21	62.100	63.365	62.100	62.330	52.694	135,036
2022-02-18	62.215	62.790	61.985	62.215	52.597	137,549
2022-02-17	62.905	62.905	62.215	62.215	52.597	60,454
2022-02-16	61.985	63.825	61.985	62.215	52.597	137,017

← NewerPage 19 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.