Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.500	30.650	29.550	29.600	29.600	2,267,829
2026-04-24	31.000	31.400	30.100	30.800	30.800	2,669,330
2026-04-23	30.250	31.200	30.150	30.850	30.850	3,545,881
2026-04-22	30.100	30.100	29.450	29.700	29.700	1,658,453
2026-04-21	30.000	30.150	29.800	29.950	29.950	1,173,133
2026-04-20	30.100	30.150	29.700	29.850	29.850	1,819,987
2026-04-17	30.550	30.700	29.900	30.050	30.050	1,483,140
2026-04-16	30.250	30.500	30.150	30.350	30.350	884,020
2026-04-15	30.100	30.550	29.900	29.900	29.900	1,142,040
2026-04-14	30.350	30.350	29.900	29.900	29.900	1,756,486
2026-04-13	31.100	31.100	30.050	30.050	30.050	1,593,139
2026-04-10	30.850	31.150	30.600	30.900	30.900	835,700
2026-04-09	31.550	31.550	30.400	30.400	30.400	1,039,017
2026-04-08	31.150	31.650	30.850	31.150	31.150	986,780
2026-04-07	30.700	30.700	30.250	30.600	30.600	465,564
2026-04-02	30.850	30.900	30.200	30.400	30.400	623,280
2026-04-01	30.950	31.000	30.600	30.850	30.850	426,380
2026-03-31	30.750	31.200	30.200	30.500	30.500	1,276,020
2026-03-30	30.300	31.000	30.200	30.650	30.650	690,951
2026-03-27	31.200	31.300	30.800	31.050	31.050	613,804
2026-03-26	31.450	31.950	31.050	31.100	31.100	829,900
2026-03-25	31.300	31.300	30.600	31.300	31.300	1,501,041
2026-03-24	30.450	30.600	30.000	30.450	30.450	756,646
2026-03-23	30.400	30.750	30.100	30.350	30.350	935,911
2026-03-20	31.950	32.250	30.600	30.700	30.700	1,309,040
2026-03-19	31.200	31.250	30.350	30.350	30.350	776,572
2026-03-18	32.000	32.000	31.250	31.350	31.350	794,916
2026-03-17	31.150	32.150	31.100	32.000	32.000	1,234,164
2026-03-16	31.300	31.350	30.850	31.100	31.100	558,929
2026-03-13	30.300	31.450	30.150	31.400	31.400	1,337,654
2026-03-12	30.300	31.500	30.300	30.750	30.750	1,583,511
2026-03-11	29.600	31.150	29.600	30.950	30.950	1,951,808
2026-03-10	28.850	29.550	28.800	29.200	29.200	895,834
2026-03-09	29.050	29.100	28.100	28.500	28.500	1,848,020
2026-03-06	29.450	29.900	29.350	29.700	29.700	577,871
2026-03-05	29.600	29.750	29.250	29.450	29.450	825,640
2026-03-04	29.900	29.900	29.200	29.200	29.200	1,531,680
2026-03-03	30.450	30.950	30.050	30.100	30.100	1,056,047
2026-03-02	29.950	30.700	29.550	30.450	30.450	2,469,853
2026-02-26	30.900	30.900	30.050	30.100	30.100	2,699,181
2026-02-25	31.050	31.150	30.500	30.650	30.650	1,568,795
2026-02-24	31.650	31.950	30.850	31.000	31.000	1,821,688
2026-02-23	32.200	32.450	31.550	31.650	31.650	1,433,573
2026-02-11	31.600	31.800	31.400	31.750	31.750	989,880
2026-02-10	31.450	31.650	31.350	31.500	31.500	609,227
2026-02-09	31.650	31.800	31.050	31.400	31.400	739,591
2026-02-06	31.800	31.800	31.350	31.500	31.500	628,083
2026-02-05	32.100	32.350	31.950	32.000	32.000	646,900
2026-02-04	32.500	32.500	32.050	32.150	32.150	628,400
2026-02-03	32.300	32.300	31.800	31.900	31.900	1,148,360
2026-02-02	31.750	32.350	31.700	32.350	32.350	1,256,921
2026-01-30	31.300	32.050	31.050	31.350	31.350	1,692,921
2026-01-29	31.450	31.750	31.050	31.300	31.300	1,313,305
2026-01-28	31.200	31.650	31.150	31.350	31.350	1,011,639
2026-01-27	32.000	32.000	31.200	31.200	31.200	1,812,286
2026-01-26	32.800	32.900	31.800	31.900	31.900	1,479,932
2026-01-23	32.350	32.850	32.350	32.800	32.800	856,284
2026-01-22	32.850	32.850	32.050	32.350	32.350	1,252,625
2026-01-21	32.700	32.700	32.000	32.050	32.050	1,931,519
2026-01-20	33.300	33.400	32.600	32.600	32.600	1,834,420

← NewerPage 3 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.