Run Long Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 48.500 | 48.800 | 48.200 | 48.200 | 48.200 | 1,869,132 |
| 2024-10-29 | 49.550 | 49.650 | 48.100 | 48.200 | 48.200 | 1,838,135 |
| 2024-10-28 | 49.600 | 50.400 | 49.400 | 49.500 | 49.500 | 2,555,197 |
| 2024-10-25 | 47.800 | 49.450 | 47.300 | 49.450 | 49.450 | 2,480,981 |
| 2024-10-24 | 48.600 | 48.600 | 47.500 | 47.800 | 47.800 | 2,468,487 |
| 2024-10-23 | 49.200 | 49.300 | 48.600 | 48.800 | 48.800 | 1,637,527 |
| 2024-10-22 | 49.350 | 49.350 | 48.550 | 49.000 | 49.000 | 1,185,299 |
| 2024-10-21 | 50.000 | 50.000 | 48.900 | 49.200 | 49.200 | 1,696,270 |
| 2024-10-18 | 49.600 | 49.600 | 48.650 | 49.350 | 49.350 | 1,277,957 |
| 2024-10-17 | 49.600 | 49.950 | 49.100 | 49.300 | 49.300 | 1,284,043 |
| 2024-10-16 | 49.650 | 49.650 | 48.150 | 49.600 | 49.600 | 2,893,562 |
| 2024-10-15 | 48.250 | 49.700 | 47.650 | 49.650 | 49.650 | 2,705,501 |
| 2024-10-14 | 48.850 | 48.850 | 47.000 | 48.250 | 48.250 | 3,569,732 |
| 2024-10-11 | 50.000 | 50.200 | 48.650 | 48.650 | 48.650 | 3,136,503 |
| 2024-10-09 | 51.400 | 51.700 | 49.800 | 49.800 | 49.800 | 4,689,589 |
| 2024-10-08 | 51.900 | 52.500 | 51.200 | 51.200 | 51.200 | 3,148,228 |
| 2024-10-07 | 51.900 | 52.500 | 51.500 | 52.000 | 52.000 | 1,852,170 |
| 2024-10-04 | 52.900 | 52.900 | 51.500 | 51.500 | 51.500 | 3,541,173 |
| 2024-10-01 | 53.300 | 53.600 | 52.500 | 52.800 | 52.800 | 2,723,899 |
| 2024-09-30 | 53.700 | 53.700 | 52.700 | 53.300 | 53.300 | 3,966,262 |
| 2024-09-27 | 53.700 | 54.400 | 53.200 | 53.600 | 53.600 | 5,846,533 |
| 2024-09-26 | 54.000 | 57.800 | 53.000 | 53.500 | 53.500 | 23,600,061 |
| 2024-09-25 | 121.00 | 124.00 | 119.00 | 119.50 | 119.50 | 12,417,002 |
| 2024-09-24 | 116.00 | 122.00 | 116.00 | 119.50 | 119.50 | 6,545,084 |
| 2024-09-23 | 118.00 | 118.50 | 112.00 | 115.00 | 115.00 | 7,641,907 |
| 2024-09-20 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 13,170,874 |
| 2024-09-19 | 132.00 | 135.00 | 131.50 | 134.00 | 134.00 | 3,911,482 |
| 2024-09-18 | 130.50 | 133.00 | 130.00 | 131.50 | 131.50 | 2,729,859 |
| 2024-09-16 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 2,263,616 |
| 2024-09-13 | 125.50 | 132.00 | 125.50 | 129.00 | 129.00 | 5,537,795 |
| 2024-09-12 | 124.00 | 125.50 | 122.00 | 124.50 | 124.50 | 2,424,429 |
| 2024-09-11 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | 2,282,031 |
| 2024-09-10 | 127.50 | 128.00 | 122.50 | 123.00 | 123.00 | 3,547,614 |
| 2024-09-09 | 125.00 | 126.00 | 122.50 | 125.00 | 125.00 | 2,924,395 |
| 2024-09-06 | 125.50 | 127.00 | 123.50 | 126.50 | 126.50 | 1,859,395 |
| 2024-09-05 | 125.00 | 129.00 | 124.00 | 125.50 | 125.50 | 2,980,773 |
| 2024-09-04 | 121.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3,426,081 |
| 2024-09-03 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 3,215,602 |
| 2024-09-02 | 133.50 | 134.00 | 126.00 | 127.00 | 127.00 | 7,998,422 |
| 2024-08-30 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 18,090,822 |
| 2024-08-29 | 118.00 | 119.50 | 117.50 | 119.50 | 119.50 | 1,205,249 |
| 2024-08-28 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 1,573,381 |
| 2024-08-27 | 116.50 | 117.50 | 115.50 | 116.50 | 116.50 | 1,696,052 |
| 2024-08-26 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | 1,464,457 |
| 2024-08-23 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,445,975 |
| 2024-08-22 | 119.50 | 120.00 | 115.00 | 117.00 | 117.00 | 7,661,462 |
| 2024-08-21 | 123.00 | 123.00 | 118.50 | 120.50 | 120.50 | 2,610,452 |
| 2024-08-20 | 124.50 | 125.00 | 121.50 | 123.00 | 123.00 | 3,019,438 |
| 2024-08-19 | 125.00 | 125.50 | 122.50 | 124.00 | 124.00 | 2,267,667 |
| 2024-08-16 | 123.00 | 126.50 | 121.50 | 124.50 | 124.50 | 4,750,174 |
| 2024-08-15 | 119.50 | 124.00 | 118.00 | 121.50 | 121.50 | 4,307,712 |
| 2024-08-14 | 116.00 | 119.00 | 115.50 | 118.50 | 118.50 | 2,601,346 |
| 2024-08-13 | 118.00 | 119.00 | 113.50 | 115.50 | 115.50 | 3,662,815 |
| 2024-08-12 | 111.00 | 117.00 | 110.50 | 115.50 | 115.50 | 4,171,563 |
| 2024-08-09 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | 2,173,800 |
| 2024-08-08 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,336,957 |
| 2024-08-07 | 106.50 | 111.00 | 106.00 | 111.00 | 111.00 | 3,794,402 |
| 2024-08-06 | 112.00 | 112.00 | 102.00 | 105.50 | 105.50 | 6,977,443 |
| 2024-08-05 | 113.50 | 114.00 | 107.50 | 107.50 | 107.50 | 5,353,998 |
| 2024-08-02 | 123.00 | 125.00 | 118.50 | 119.00 | 119.00 | 3,914,433 |
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.