Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.300	31.400	31.150	31.250	31.250	701,559
2025-07-28	31.750	31.750	31.300	31.300	31.300	769,600
2025-07-25	31.400	31.850	31.400	31.550	31.550	673,090
2025-07-24	31.800	31.800	31.300	31.400	31.400	1,008,400
2025-07-23	32.200	32.200	31.700	31.750	31.750	1,171,948
2025-07-22	32.900	33.300	31.650	31.850	31.850	2,558,399
2025-07-21	31.700	33.550	31.700	33.250	33.250	3,312,820
2025-07-18	32.000	32.450	31.650	31.700	31.700	1,277,565
2025-07-17	31.400	31.850	31.350	31.700	31.700	593,974
2025-07-16	31.150	31.950	31.100	31.500	31.500	1,020,226
2025-07-15	31.250	31.700	31.050	31.100	31.100	1,055,400
2025-07-14	31.750	31.950	31.250	31.400	31.400	1,197,789
2025-07-11	31.750	32.250	31.550	31.750	31.750	1,194,862
2025-07-10	31.500	31.950	30.850	31.900	31.900	2,167,530
2025-07-09	32.400	32.400	31.450	31.500	31.500	2,122,803
2025-07-08	34.200	34.500	32.650	32.650	32.650	3,425,749
2025-07-07	34.150	34.800	33.250	34.550	34.550	6,128,500
2025-07-04	33.800	34.300	33.150	33.900	33.900	6,645,965
2025-07-03	33.950	34.400	32.800	34.050	34.050	8,841,585
2025-07-02	32.800	34.750	32.150	33.950	33.950	12,290,139
2025-07-01	30.250	33.150	30.250	33.150	33.150	8,314,622
2025-06-30	30.050	30.600	29.800	30.150	30.150	3,221,300
2025-06-27	29.850	30.150	29.800	30.100	30.100	1,473,678
2025-06-26	29.500	30.000	29.500	29.800	29.800	1,616,434
2025-06-25	29.500	30.250	29.300	29.350	29.350	1,241,133
2025-06-24	28.800	29.600	28.700	29.350	29.350	1,943,153
2025-06-23	28.500	29.200	28.250	28.800	28.800	3,161,092
2025-06-20	30.350	30.350	28.750	28.750	28.750	10,292,509
2025-06-19	30.250	30.450	29.750	30.250	30.250	1,855,109
2025-06-18	30.500	30.850	30.200	30.550	30.550	844,751
2025-06-17	30.750	30.750	30.300	30.500	30.500	914,978
2025-06-16	30.700	30.700	30.150	30.500	30.500	991,463
2025-06-13	30.850	30.950	30.550	30.700	30.700	1,075,000
2025-06-12	31.250	31.500	30.950	31.050	31.050	739,921
2025-06-11	31.000	31.300	30.950	31.250	31.250	839,150
2025-06-10	31.250	31.600	31.000	31.250	31.250	780,118
2025-06-09	32.000	32.100	31.200	31.250	31.250	982,860
2025-06-06	31.750	32.300	31.600	32.100	32.100	1,509,000
2025-06-05	31.400	31.850	31.300	31.550	31.550	1,085,500
2025-06-04	30.350	31.450	30.350	31.300	31.300	1,312,200
2025-06-03	30.100	30.600	30.000	30.250	30.250	741,547
2025-06-02	30.050	30.300	29.500	30.000	30.000	1,764,320
2025-05-29	30.500	30.700	30.100	30.200	30.200	1,092,486
2025-05-28	31.200	31.200	30.200	30.300	30.300	1,264,782
2025-05-27	31.200	31.300	30.700	31.050	31.050	1,107,595
2025-05-26	31.000	31.250	30.850	31.100	31.100	831,566
2025-05-23	30.700	31.150	30.700	30.900	30.900	564,945
2025-05-22	30.950	30.950	30.700	30.900	30.900	902,200
2025-05-21	30.950	31.150	30.700	31.100	31.100	655,886
2025-05-20	30.850	31.050	30.650	30.750	30.750	789,427
2025-05-19	31.400	31.400	30.650	30.750	30.750	1,808,420
2025-05-16	31.700	31.700	31.400	31.550	31.550	746,800
2025-05-15	32.400	32.400	31.500	31.600	31.600	1,263,816
2025-05-14	32.250	32.500	31.800	32.300	32.300	1,094,920
2025-05-13	31.950	32.350	31.700	32.050	32.050	1,050,120
2025-05-12	32.400	32.400	31.850	31.950	31.950	965,712
2025-05-09	32.000	32.300	31.600	32.150	32.150	1,457,390
2025-05-08	32.300	32.350	31.700	31.800	31.800	597,200
2025-05-07	32.400	32.400	31.850	31.950	31.950	703,023
2025-05-06	33.000	33.050	32.400	32.700	32.700	1,048,305

← NewerPage 6 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.