Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.100	33.700	32.050	32.650	32.650	2,171,000
2025-05-02	32.650	33.050	32.250	32.850	32.850	1,105,829
2025-04-30	32.800	33.100	32.200	32.250	32.250	753,292
2025-04-29	32.250	32.900	31.800	32.850	32.850	1,162,064
2025-04-28	32.200	32.200	31.850	31.900	31.900	389,726
2025-04-25	31.900	32.450	31.900	31.900	31.900	744,822
2025-04-24	32.300	32.400	31.200	31.500	31.500	747,218
2025-04-23	31.200	32.250	31.200	32.100	32.100	1,699,197
2025-04-22	30.300	30.950	30.100	30.750	30.750	1,295,914
2025-04-21	31.450	31.500	30.700	30.800	30.800	981,368
2025-04-18	31.700	31.700	31.300	31.400	31.400	516,042
2025-04-17	32.050	32.050	31.050	31.700	31.700	1,018,443
2025-04-16	32.750	32.750	31.750	31.750	31.750	1,210,509
2025-04-15	31.600	32.850	31.600	32.850	32.850	1,442,773
2025-04-14	31.150	32.200	31.050	31.700	31.700	1,821,213
2025-04-11	31.200	31.200	29.400	31.200	31.200	5,078,668
2025-04-10	31.500	32.200	31.500	32.200	32.200	4,105,435
2025-04-09	30.600	30.900	28.800	29.300	29.300	4,860,018
2025-04-08	28.600	31.200	28.450	31.050	31.050	6,098,925
2025-04-07	31.250	31.250	31.250	31.250	31.250	595,747
2025-04-02	35.000	35.000	34.000	34.700	34.700	2,597,023
2025-04-01	35.150	35.250	34.650	35.000	35.000	1,903,326
2025-03-31	35.650	35.650	34.400	35.050	35.050	3,453,258
2025-03-28	36.400	37.450	35.450	36.100	36.100	6,348,280
2025-03-27	35.100	37.450	35.050	36.250	36.250	8,607,478
2025-03-26	34.500	34.950	34.450	34.550	34.550	1,502,935
2025-03-25	35.500	35.500	34.300	34.500	34.500	2,113,659
2025-03-24	35.500	36.700	35.500	35.500	35.500	3,342,844
2025-03-21	34.150	35.350	33.850	35.350	35.350	6,806,946
2025-03-20	34.050	34.300	33.900	34.100	34.100	999,508
2025-03-19	34.500	34.800	34.000	34.050	34.050	1,290,839
2025-03-18	34.600	34.650	34.350	34.450	34.450	722,211
2025-03-17	34.100	34.650	33.850	34.400	34.400	1,709,690
2025-03-14	34.250	34.250	33.700	34.050	34.050	1,992,058
2025-03-13	35.150	35.150	34.250	34.250	34.250	3,097,285
2025-03-12	35.400	35.650	34.500	35.050	35.050	2,714,089
2025-03-11	35.600	35.900	35.000	35.750	35.750	1,967,488
2025-03-10	36.600	36.950	36.250	36.350	36.350	901,422
2025-03-07	36.550	36.900	36.450	36.500	36.500	1,069,904
2025-03-06	37.300	37.300	36.500	36.550	36.550	1,353,278
2025-03-05	36.900	37.050	36.500	37.050	37.050	1,028,216
2025-03-04	36.750	36.800	36.050	36.750	36.750	1,141,425
2025-03-03	37.300	37.400	36.900	37.100	37.100	1,254,559
2025-02-27	37.700	38.100	37.150	37.500	37.500	1,815,848
2025-02-26	38.150	38.350	37.750	37.800	37.800	1,479,256
2025-02-25	38.400	38.450	37.900	38.150	38.150	1,614,126
2025-02-24	38.250	38.450	37.850	38.150	38.150	1,306,372
2025-02-21	37.450	38.850	37.300	38.300	38.300	3,329,567
2025-02-20	37.300	37.500	37.100	37.300	37.300	865,746
2025-02-19	37.250	37.600	37.000	37.300	37.300	1,283,326
2025-02-18	37.300	37.300	36.650	36.900	36.900	856,853
2025-02-17	37.250	37.250	36.450	37.100	37.100	2,216,972
2025-02-14	36.500	37.350	36.100	37.250	37.250	1,357,479
2025-02-13	35.550	36.400	35.550	36.350	36.350	1,753,296
2025-02-12	35.500	35.950	35.400	35.450	35.450	956,521
2025-02-11	36.050	36.150	35.400	35.400	35.400	1,602,572
2025-02-10	35.650	36.300	35.450	36.050	36.050	1,416,011
2025-02-07	36.050	36.050	35.600	35.650	35.650	806,396
2025-02-06	35.850	36.150	35.750	35.900	35.900	740,061
2025-02-05	36.350	36.700	35.850	35.850	35.850	1,026,686

← NewerPage 7 of 21 · 1,220 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.