Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.950	33.700	32.500	33.450	33.450	1,519,886
2026-01-16	33.600	33.650	33.000	33.000	33.000	2,108,769
2026-01-15	34.100	34.350	33.500	33.550	33.550	1,970,700
2026-01-14	33.900	34.700	33.750	34.000	34.000	1,640,617
2026-01-13	34.450	34.450	33.600	33.950	33.950	1,940,111
2026-01-12	36.500	36.950	34.400	34.500	34.500	4,171,109
2026-01-09	35.400	36.050	34.950	35.950	35.950	2,297,940
2026-01-08	33.900	35.200	33.750	34.900	34.900	2,134,840
2026-01-07	33.950	34.150	33.550	33.950	33.950	4,542,844
2026-01-06	33.500	34.000	33.100	33.800	33.800	4,699,369
2026-01-05	33.600	33.700	32.800	33.250	33.250	5,051,457
2026-01-02	34.450	34.450	33.000	33.500	33.500	4,390,560
2025-12-31	34.700	34.950	34.050	34.100	34.100	3,685,413
2025-12-30	35.300	35.300	34.150	34.500	34.500	3,553,418
2025-12-29	35.500	36.050	34.750	35.200	35.200	3,728,452
2025-12-26	34.200	35.650	34.200	35.200	35.200	3,299,581
2025-12-24	34.500	35.600	34.050	34.050	34.050	3,207,967
2025-12-23	34.850	34.850	34.150	34.200	34.200	1,039,710
2025-12-22	34.250	35.000	34.000	34.400	34.400	1,596,763
2025-12-19	32.850	34.550	32.850	33.700	33.700	2,696,444
2025-12-18	33.000	33.550	32.700	32.850	32.850	1,546,796
2025-12-17	32.600	34.150	32.550	33.000	33.000	2,646,772
2025-12-16	31.650	32.650	31.600	32.600	32.600	1,700,111
2025-12-15	32.250	32.550	31.700	31.900	31.900	1,488,277
2025-12-12	32.100	32.450	31.700	32.350	32.350	1,668,518
2025-12-11	32.450	33.050	31.600	31.700	31.700	2,007,090
2025-12-10	32.000	32.500	31.350	32.200	32.200	2,969,750
2025-12-09	31.800	31.850	30.750	30.900	30.900	2,156,866
2025-12-08	32.600	33.000	31.800	31.800	31.800	1,244,040
2025-12-05	31.900	32.750	31.750	32.600	32.600	1,206,758
2025-12-04	31.650	32.350	31.350	32.000	32.000	1,870,795
2025-12-03	31.850	32.200	31.200	31.500	31.500	1,435,368
2025-12-02	32.350	32.450	31.700	31.750	31.750	1,416,981
2025-12-01	32.050	33.050	31.750	32.250	32.250	1,231,601
2025-11-28	33.150	33.550	32.000	32.000	32.000	1,756,623
2025-11-27	32.600	34.200	32.550	33.050	33.050	2,396,379
2025-11-26	34.200	34.200	31.650	32.750	32.750	2,739,922
2025-11-25	35.150	35.150	32.800	34.250	34.250	2,575,790
2025-11-24	35.000	36.550	34.800	35.350	35.350	1,153,743
2025-11-21	38.278	38.278	38.278	38.278	38.278	0
2025-11-20	38.278	38.278	38.278	38.278	38.278	0
2025-11-19	38.278	38.278	38.278	38.278	38.278	0
2025-11-18	38.278	38.278	38.278	38.278	38.278	0
2025-11-17	38.278	38.278	38.278	38.278	38.278	0
2025-11-14	38.278	38.278	38.278	38.278	38.278	0
2025-11-13	38.278	38.278	38.278	38.278	38.278	0
2025-11-12	37.944	38.889	37.556	38.278	37.278	599,237
2025-11-11	39.333	39.333	37.778	37.944	36.953	1,315,980
2025-11-10	39.833	39.833	38.944	39.278	38.252	1,131,033
2025-11-07	40.222	40.556	39.167	39.333	38.306	1,523,808
2025-11-06	38.750	39.000	36.000	36.750	36.750	2,491,742
2025-11-05	36.950	38.700	36.000	38.550	38.550	4,207,518
2025-11-04	39.850	40.200	36.600	36.950	36.950	5,158,766
2025-11-03	38.250	39.850	37.900	39.850	39.850	4,334,077
2025-10-31	37.200	38.000	37.100	38.000	38.000	3,561,550
2025-10-30	37.000	37.500	36.700	37.200	37.200	2,312,352
2025-10-29	36.100	37.200	35.250	37.000	37.000	3,620,332
2025-10-28	36.650	36.700	35.700	36.150	36.150	1,991,239
2025-10-27	36.000	36.800	35.850	36.650	36.650	3,664,519
2025-10-23	35.750	36.450	35.750	36.000	36.000	2,046,813

← NewerPage 4 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.