Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.200	36.500	35.150	36.250	36.250	4,134,482
2025-10-21	34.750	36.100	34.600	35.950	35.950	7,854,295
2025-10-20	33.400	35.000	33.400	34.350	34.350	8,072,254
2025-10-17	31.900	33.250	31.600	33.250	33.250	4,684,805
2025-10-16	30.050	32.000	30.050	31.900	31.900	3,716,039
2025-10-15	28.550	30.850	28.550	30.750	30.750	6,061,385
2025-10-14	28.050	28.850	28.000	28.100	28.100	1,884,421
2025-10-13	28.000	28.300	27.950	28.150	28.150	1,395,277
2025-10-09	28.500	28.550	28.250	28.400	28.400	1,011,023
2025-10-08	28.600	28.600	28.250	28.400	28.400	1,183,727
2025-10-07	28.900	28.900	28.450	28.600	28.600	1,422,345
2025-10-03	29.200	29.500	28.550	28.950	28.950	1,384,450
2025-10-02	29.250	29.300	28.750	29.250	29.250	1,354,748
2025-10-01	28.700	29.300	28.400	29.250	29.250	1,386,315
2025-09-30	29.300	29.300	28.400	28.700	28.700	1,053,475
2025-09-29	28.850	28.850	28.850	28.850	28.850	0
2025-09-26	29.200	29.200	28.650	28.850	28.850	1,305,789
2025-09-25	28.850	29.500	28.700	29.100	29.100	3,707,470
2025-09-24	31.000	31.350	30.750	30.850	28.850	2,132,102
2025-09-23	31.000	31.100	30.700	30.850	28.850	1,701,650
2025-09-22	31.250	31.250	30.900	31.000	28.990	1,139,175
2025-09-19	31.650	31.650	31.150	31.150	29.131	1,082,373
2025-09-18	32.050	32.050	31.650	31.650	31.650	820,835
2025-09-17	32.000	32.150	31.750	31.850	31.850	1,334,741
2025-09-16	31.000	32.500	31.000	31.600	31.600	1,882,999
2025-09-15	31.200	31.500	30.950	31.300	31.300	491,944
2025-09-12	30.900	31.300	30.900	31.000	31.000	769,000
2025-09-11	31.350	31.350	30.650	30.700	30.700	1,097,525
2025-09-10	31.700	31.800	31.400	31.400	31.400	933,116
2025-09-09	32.050	32.200	31.700	32.000	32.000	747,591
2025-09-08	32.050	32.100	31.300	32.100	32.100	1,274,548
2025-09-05	32.600	32.850	32.000	32.100	32.100	2,257,600
2025-09-04	30.150	32.950	30.150	32.650	32.650	5,270,459
2025-09-03	30.050	30.200	30.050	30.100	30.100	381,335
2025-09-02	30.300	30.650	29.900	30.050	30.050	938,393
2025-09-01	30.150	30.350	30.100	30.150	30.150	645,446
2025-08-29	30.100	30.450	30.100	30.100	30.100	566,000
2025-08-28	30.000	30.400	29.850	30.100	30.100	1,258,100
2025-08-27	30.150	30.500	30.100	30.100	30.100	899,000
2025-08-26	30.350	30.700	30.350	30.350	30.350	863,392
2025-08-25	30.500	30.800	30.400	30.500	30.500	486,272
2025-08-22	30.650	30.950	30.300	30.400	30.400	1,044,305
2025-08-21	30.800	30.900	30.550	30.700	30.700	444,085
2025-08-20	30.800	30.850	30.550	30.650	30.650	692,610
2025-08-19	31.000	31.050	30.600	30.700	30.700	772,849
2025-08-18	30.150	31.200	30.150	31.150	31.150	1,432,638
2025-08-15	30.500	30.500	30.000	30.300	30.300	742,845
2025-08-14	30.300	30.500	30.200	30.300	30.300	783,080
2025-08-13	30.650	30.750	29.950	30.000	30.000	1,625,786
2025-08-12	31.050	31.100	30.400	30.400	30.400	1,443,296
2025-08-11	30.900	31.100	30.700	30.900	30.900	643,560
2025-08-08	31.500	31.750	30.750	30.900	30.900	1,762,397
2025-08-07	32.150	32.200	31.800	31.850	31.850	449,000
2025-08-06	31.900	32.250	31.800	31.950	31.950	749,985
2025-08-05	31.500	32.000	31.500	31.950	31.950	871,600
2025-08-04	30.750	31.900	30.750	31.700	31.700	941,400
2025-08-01	30.950	31.400	30.600	31.300	31.300	1,143,925
2025-07-31	31.700	31.700	31.000	31.000	31.000	1,128,703
2025-07-30	31.250	31.800	31.250	31.700	31.700	908,720
2025-07-29	31.300	31.400	31.150	31.250	31.250	701,559

← NewerPage 5 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.