Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	61.985	62.790	61.870	61.985	52.403	123,473
2022-02-14	62.330	62.445	62.100	62.100	52.500	65,952
2022-02-11	62.445	62.675	62.215	62.330	52.694	95,504
2022-02-10	63.135	63.250	62.445	62.675	52.986	134,893
2022-02-09	62.445	64.400	62.445	63.250	53.472	106,013
2022-02-08	62.100	63.135	62.100	62.445	52.792	79,514
2022-02-07	62.445	62.790	61.870	62.445	52.792	98,026
2022-01-26	62.560	63.135	62.100	62.560	52.889	49,782
2022-01-25	61.985	63.250	61.985	62.560	52.889	125,075
2022-01-24	61.640	62.790	61.295	62.675	52.986	88,640
2022-01-21	61.525	62.790	61.525	61.755	52.208	116,097
2022-01-20	61.755	62.560	61.525	62.100	52.500	88,366
2022-01-19	62.330	62.790	61.640	61.640	52.111	284,465
2022-01-18	62.100	63.595	62.100	62.675	52.986	254,898
2022-01-17	62.560	62.560	62.100	62.100	52.500	212,796
2022-01-14	62.445	62.675	62.215	62.215	52.597	61,017
2022-01-13	62.675	63.135	62.215	62.215	52.597	143,734
2022-01-12	63.250	63.250	60.950	62.675	52.986	247,962
2022-01-11	62.675	62.790	62.445	62.560	52.889	91,202
2022-01-10	63.595	63.595	62.675	62.675	52.986	81,365
2022-01-07	63.710	63.710	62.790	62.790	53.083	111,150
2022-01-06	63.250	63.250	62.790	62.905	53.181	97,940
2022-01-05	63.365	63.480	62.675	63.020	53.278	167,827
2022-01-04	63.710	64.055	63.365	63.480	53.667	86,974
2022-01-03	64.055	64.285	63.940	64.055	54.153	92,045
2021-12-30	63.940	63.940	63.480	63.710	53.861	104,174
2021-12-29	64.285	64.285	63.020	63.365	53.569	161,482
2021-12-28	64.400	64.860	62.790	63.250	53.472	642,924
2021-12-27	63.250	64.285	63.250	63.940	54.056	903,092
2021-12-24	65.320	65.320	62.100	62.330	52.694	1,520,306
2021-12-23	65.435	66.700	64.515	65.550	55.417	962,740
2021-12-22	67.505	67.735	67.275	67.275	56.875	67,945
2021-12-21	67.505	67.505	67.045	67.390	56.972	84,177
2021-12-20	67.965	67.965	67.275	67.275	56.875	66,361
2021-12-17	68.195	68.195	67.620	67.965	57.458	79,206
2021-12-16	67.620	68.655	67.620	68.310	57.750	57,556
2021-12-15	67.850	67.965	67.735	67.735	57.264	86,391
2021-12-14	67.965	68.310	67.850	67.850	57.361	75,816
2021-12-13	68.425	68.540	68.195	68.425	57.847	42,088
2021-12-10	68.885	68.885	68.080	68.310	57.750	74,128
2021-12-09	68.885	68.885	68.425	68.425	57.847	105,935
2021-12-08	68.655	68.655	68.310	68.655	58.042	125,185
2021-12-07	68.425	69.000	68.310	68.540	57.944	126,983
2021-12-06	68.425	68.770	68.425	68.540	57.944	85,614
2021-12-03	68.080	68.655	68.080	68.540	57.944	91,251
2021-12-02	68.655	68.655	67.965	67.965	57.458	79,017
2021-12-01	67.735	68.655	67.735	68.655	58.042	96,603
2021-11-30	67.965	68.770	67.735	67.735	57.264	197,173
2021-11-29	68.540	68.540	67.850	67.965	57.458	64,511
2021-11-26	68.655	68.655	68.310	68.540	57.944	134,117
2021-11-25	69.000	69.000	68.425	68.770	58.139	51,816
2021-11-24	68.195	68.540	68.195	68.425	57.847	58,981
2021-11-23	68.655	68.655	67.965	68.080	57.556	81,301
2021-11-22	68.080	68.770	67.965	68.770	58.139	59,755
2021-11-19	68.770	68.770	68.080	68.310	57.750	74,076
2021-11-18	69.000	69.000	68.310	68.655	58.042	156,286
2021-11-17	68.655	69.230	68.425	69.000	58.333	121,660
2021-11-16	69.000	69.575	68.655	69.000	58.333	150,270
2021-11-15	69.345	70.150	68.655	68.885	58.236	228,038
2021-11-12	67.735	68.655	67.735	68.540	57.944	179,162

← NewerPage 20 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.