Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.800	37.000	35.900	35.900	35.900	1,084,851
2025-02-03	35.900	36.700	35.500	36.550	36.550	1,703,010
2025-01-22	36.350	36.350	35.700	35.950	35.950	1,529,926
2025-01-21	36.600	36.750	35.900	35.950	35.950	729,466
2025-01-20	35.850	36.550	35.500	36.400	36.400	1,178,381
2025-01-17	35.850	36.050	35.550	35.600	35.600	1,438,796
2025-01-16	36.100	36.450	35.850	35.850	35.850	1,093,980
2025-01-15	36.200	36.600	35.900	35.900	35.900	962,751
2025-01-14	35.600	36.550	35.300	36.200	36.200	790,843
2025-01-13	36.150	36.250	35.300	35.600	35.600	1,473,805
2025-01-10	36.250	36.550	36.200	36.250	36.250	1,010,142
2025-01-09	36.650	37.300	36.450	36.450	36.450	1,665,955
2025-01-08	36.950	36.950	36.550	36.650	36.650	1,242,453
2025-01-07	37.550	37.650	36.500	36.950	36.950	2,701,252
2025-01-06	37.750	37.950	37.300	37.450	37.450	1,128,656
2025-01-03	37.750	37.850	37.300	37.350	37.350	678,162
2025-01-02	37.300	38.100	37.200	37.600	37.600	1,080,015
2024-12-31	38.500	38.500	37.400	37.400	37.400	1,227,664
2024-12-30	37.800	38.450	37.550	38.250	38.250	1,031,306
2024-12-27	38.300	38.300	37.650	37.800	37.800	553,086
2024-12-26	38.300	38.500	37.800	37.900	37.900	1,035,133
2024-12-25	38.350	38.750	38.100	38.200	38.200	786,430
2024-12-24	38.000	38.900	37.800	38.150	38.150	1,695,684
2024-12-23	37.000	37.900	36.950	37.750	37.750	1,915,313
2024-12-20	36.750	37.450	36.650	36.650	36.650	1,648,466
2024-12-19	37.050	37.100	36.650	36.850	36.850	2,135,465
2024-12-18	37.250	37.700	37.100	37.350	37.350	2,097,458
2024-12-17	38.000	38.000	37.350	37.350	37.350	2,885,980
2024-12-16	38.500	39.200	38.000	38.000	38.000	2,798,281
2024-12-13	39.150	39.450	38.300	38.400	38.400	4,379,224
2024-12-12	40.000	40.200	39.000	39.350	39.350	2,844,245
2024-12-11	40.550	40.550	39.850	40.000	40.000	3,406,634
2024-12-10	40.600	41.350	40.500	40.550	40.550	1,682,530
2024-12-09	40.950	40.950	40.250	40.550	40.550	2,188,198
2024-12-06	40.500	40.900	40.400	40.800	40.800	1,149,129
2024-12-05	40.700	40.700	40.300	40.500	40.500	876,780
2024-12-04	41.000	41.000	40.400	40.450	40.450	1,857,162
2024-12-03	41.150	41.350	40.500	40.500	40.500	2,155,853
2024-12-02	41.500	41.750	40.650	40.700	40.700	2,199,357
2024-11-29	40.400	41.300	39.900	41.300	41.300	2,332,652
2024-11-28	40.100	40.650	39.900	40.650	40.650	1,752,730
2024-11-27	41.150	41.250	40.100	40.100	40.100	3,331,241
2024-11-26	41.500	41.500	40.850	40.950	40.950	1,696,121
2024-11-25	41.200	41.700	41.000	41.300	41.300	3,252,891
2024-11-22	41.150	41.800	41.000	41.000	41.000	2,874,566
2024-11-21	40.700	41.100	40.350	40.750	40.750	2,508,977
2024-11-20	41.200	41.200	40.350	40.350	40.350	3,274,780
2024-11-19	40.700	41.400	40.500	41.200	41.200	1,800,695
2024-11-18	40.900	40.950	40.300	40.450	40.450	2,042,893
2024-11-15	40.450	41.400	40.450	40.800	40.800	2,465,760
2024-11-14	41.050	41.200	40.550	40.550	40.550	3,462,367
2024-11-13	42.000	42.150	40.800	41.200	41.200	4,297,814
2024-11-12	42.900	43.050	42.100	42.100	42.100	3,565,451
2024-11-11	42.650	43.350	42.500	43.250	43.250	2,406,289
2024-11-08	42.950	43.300	42.500	42.650	42.650	3,232,027
2024-11-07	43.150	44.200	42.500	42.550	42.550	5,709,349
2024-11-06	44.600	44.700	43.500	43.500	43.500	5,068,935
2024-11-05	44.700	45.300	44.300	44.450	44.450	3,084,116
2024-11-04	46.000	46.500	44.250	44.650	44.650	9,864,757
2024-11-01	46.000	47.100	45.000	46.750	46.750	5,876,602

← NewerPage 8 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.