Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.800	32.200	31.700	31.950	31.950	629,975
2026-07-21	31.950	32.350	31.900	32.100	32.100	792,820
2026-07-20	32.550	32.600	31.800	31.800	31.800	1,117,300
2026-07-17	32.000	32.300	31.700	32.200	32.200	2,501,278
2026-07-16	31.400	32.200	31.200	32.100	32.100	2,028,763
2026-07-15	30.900	31.400	30.700	31.200	31.200	1,117,525
2026-07-14	31.000	31.000	30.400	30.700	30.700	1,091,360
2026-07-13	30.700	31.100	30.350	30.800	30.800	790,674
2026-07-10	30.100	30.100	30.100	30.100	30.100	0
2026-07-09	30.050	30.250	29.950	30.100	30.100	288,350
2026-07-08	30.300	30.600	29.950	30.050	30.050	489,521
2026-07-07	31.650	31.700	30.150	30.250	30.250	763,166
2026-07-06	30.500	31.500	30.500	31.500	31.500	1,592,150
2026-07-03	29.650	30.450	29.650	30.400	30.400	920,952
2026-07-02	30.300	30.300	29.650	29.650	29.650	713,365
2026-07-01	30.100	30.150	29.800	29.950	29.950	457,984
2026-06-30	30.000	30.200	29.600	30.000	30.000	892,520
2026-06-29	30.600	30.900	29.850	29.900	29.900	1,042,689
2026-06-26	30.650	30.850	30.350	30.600	30.600	982,083
2026-06-25	31.200	31.350	30.800	31.050	31.050	1,072,105
2026-06-24	30.100	31.300	29.600	31.250	31.250	1,689,347
2026-06-23	30.550	30.550	30.000	30.000	30.000	995,920
2026-06-22	31.850	31.850	29.950	30.600	30.600	3,899,159
2026-06-18	32.600	33.150	32.000	32.250	32.250	3,842,870
2026-06-17	32.200	32.450	31.750	32.400	32.400	1,095,700
2026-06-16	32.650	32.900	31.850	31.900	31.900	2,007,886
2026-06-15	32.000	32.700	31.150	32.600	32.600	3,219,347
2026-06-12	31.350	32.400	31.250	31.900	31.900	3,072,769
2026-06-11	31.500	31.700	30.800	31.200	31.200	1,760,839
2026-06-10	30.800	31.900	30.000	31.500	31.500	3,304,691
2026-06-09	30.700	31.900	30.600	30.950	30.950	2,026,000
2026-06-08	30.000	31.400	30.000	30.650	30.650	1,446,113
2026-06-05	31.700	32.150	31.100	31.600	31.600	1,609,751
2026-06-04	30.900	31.700	30.750	31.700	31.700	2,708,647
2026-06-03	29.250	30.850	29.150	30.800	30.800	4,706,117
2026-06-02	29.000	29.300	28.750	29.250	29.250	1,315,454
2026-06-01	29.000	29.300	28.500	29.100	29.100	2,232,352
2026-05-29	28.350	29.500	28.350	29.500	29.500	2,231,076
2026-05-28	28.600	28.650	28.050	28.150	28.150	1,605,574
2026-05-27	28.850	28.850	28.400	28.450	28.450	1,431,505
2026-05-26	28.800	29.050	28.550	28.950	28.950	1,203,912
2026-05-25	28.700	29.000	28.250	28.950	28.950	1,823,610
2026-05-22	29.400	29.400	28.600	28.650	28.650	2,468,562
2026-05-21	29.350	29.450	29.000	29.450	29.450	1,276,609
2026-05-20	28.950	29.200	28.700	29.200	29.200	935,158
2026-05-19	29.250	29.500	28.800	28.950	28.950	896,644
2026-05-18	29.000	29.350	28.800	29.250	29.250	898,915
2026-05-15	29.700	29.750	29.000	29.050	29.050	1,238,400
2026-05-14	29.000	29.550	28.700	29.450	29.450	1,797,936
2026-05-13	31.000	31.000	28.700	28.900	28.900	2,189,062
2026-05-12	28.900	29.100	28.750	28.750	28.750	1,169,120
2026-05-11	28.600	29.250	28.600	28.900	28.900	1,353,373
2026-05-08	28.400	28.650	28.200	28.450	28.450	831,560
2026-05-07	28.300	28.400	28.050	28.400	28.400	1,143,560
2026-05-06	28.500	28.600	28.200	28.300	28.300	1,118,155
2026-05-05	28.450	28.500	28.050	28.300	28.300	1,435,124
2026-05-04	28.950	28.950	28.400	28.400	28.400	1,606,999
2026-04-30	29.500	29.550	28.700	28.700	28.700	2,158,512
2026-04-29	29.700	30.000	29.350	29.500	29.500	843,410
2026-04-28	29.600	29.650	29.000	29.350	29.350	1,497,622

← NewerPage 2 of 3 · 126 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.