Run Long Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.700	35.000	34.400	34.800	34.800	1,849,685
2026-10-16	34.800	34.900	34.500	34.550	34.550	509,660
2026-10-15	35.000	35.150	34.550	34.600	34.600	1,272,644
2026-10-14	35.500	35.550	34.800	34.950	34.950	1,579,980
2026-10-13	34.300	35.800	34.200	35.500	35.500	3,686,579
2026-10-12	32.700	34.900	32.450	34.750	34.750	3,724,984
2026-10-08	32.150	32.750	31.900	32.550	32.550	579,147
2026-10-07	32.000	32.550	31.500	32.350	32.350	1,972,547
2026-10-06	31.350	31.600	31.250	31.350	31.350	469,503
2026-10-05	31.600	31.700	31.150	31.350	31.350	823,270
2026-10-02	31.550	31.900	31.550	31.600	31.600	359,810
2026-10-01	31.700	32.000	31.400	31.700	31.700	1,375,032
2026-09-30	31.750	31.750	31.250	31.650	31.650	684,750
2026-09-29	31.700	31.950	31.600	31.600	31.600	499,402
2026-09-24	31.900	31.900	31.450	31.900	31.900	1,488,552
2026-09-23	33.250	33.250	31.750	31.900	31.900	4,207,520
2026-09-22	35.950	35.950	34.750	35.000	33.500	2,006,745
2026-09-21	36.000	36.350	35.350	35.900	34.361	1,701,598
2026-09-18	36.000	37.150	35.100	35.900	34.361	4,339,993
2026-09-17	33.650	34.450	33.200	34.150	32.686	2,101,497
2026-09-16	33.000	33.750	33.000	33.650	33.650	2,172,337
2026-09-15	33.200	33.500	32.900	33.000	33.000	1,201,548
2026-09-14	34.050	34.300	33.100	33.200	33.200	1,563,367
2026-09-11	33.950	34.450	33.600	34.450	34.450	2,056,430
2026-09-10	34.800	34.800	33.700	34.400	34.400	2,533,743
2026-09-09	34.650	35.450	34.650	35.100	35.100	2,557,387
2026-09-08	34.250	35.100	34.100	34.850	34.850	1,169,140
2026-09-07	35.050	35.050	34.000	34.250	34.250	1,109,043
2026-09-04	35.500	35.500	34.550	34.700	34.700	1,752,629
2026-09-03	35.450	36.100	34.800	35.800	35.800	2,482,286
2026-09-02	34.750	35.450	34.750	35.450	35.450	2,093,017
2026-09-01	34.000	34.900	34.000	34.850	34.850	3,324,420
2026-08-31	34.650	35.000	33.950	34.100	34.100	2,529,617
2026-08-28	35.900	35.950	34.650	34.800	34.800	2,499,722
2026-08-27	35.250	36.250	35.050	35.950	35.950	1,628,398
2026-08-26	36.150	36.350	34.650	35.600	35.600	2,799,309
2026-08-25	35.600	36.550	35.000	36.350	36.350	2,104,280
2026-08-24	37.050	37.350	35.400	35.700	35.700	3,557,238
2026-08-21	34.650	37.800	34.300	37.000	37.000	7,318,538
2026-08-20	33.600	34.500	33.400	34.500	34.500	2,639,084
2026-08-19	32.600	33.550	32.600	33.300	33.300	2,305,128
2026-08-18	32.750	33.200	32.600	32.850	32.850	508,246
2026-08-17	32.600	33.100	32.350	33.000	33.000	791,712
2026-08-14	33.050	33.100	32.650	32.650	32.650	690,220
2026-08-13	32.750	33.300	32.600	33.100	33.100	978,516
2026-08-12	32.450	32.900	32.250	32.750	32.750	844,523
2026-08-11	33.000	33.000	32.050	32.450	32.450	2,136,819
2026-08-10	32.950	33.500	32.500	33.350	33.350	1,775,580
2026-08-07	31.850	33.150	31.850	33.050	33.050	1,576,548
2026-08-06	32.350	32.350	31.650	31.850	31.850	1,077,898
2026-08-05	32.300	32.650	32.250	32.400	32.400	844,217
2026-08-04	32.450	32.700	31.650	32.450	32.450	3,013,855
2026-08-03	33.000	33.100	31.900	33.100	33.100	2,074,672
2026-07-31	32.800	33.850	32.600	33.000	33.000	3,370,378
2026-07-30	31.550	32.800	31.000	32.450	32.450	2,398,149
2026-07-29	31.800	31.800	30.700	31.400	31.400	1,360,905
2026-07-28	32.150	32.150	31.450	31.600	31.600	671,900
2026-07-27	32.450	32.450	31.900	32.150	32.150	546,310
2026-07-24	32.050	32.300	31.900	32.250	32.250	1,065,080
2026-07-23	31.950	32.200	31.550	32.050	32.050	612,794

Page 1 of 3 · 126 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.