Long Bon International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 23.000 | 23.000 | 21.500 | 21.500 | 21.500 | 1,286,415 |
| 2024-08-02 | 25.450 | 25.650 | 23.850 | 23.850 | 23.850 | 2,790,783 |
| 2024-08-01 | 25.450 | 26.350 | 25.100 | 25.950 | 25.950 | 1,652,343 |
| 2024-07-31 | 25.700 | 25.800 | 25.050 | 25.100 | 25.100 | 844,916 |
| 2024-07-30 | 24.950 | 25.700 | 24.750 | 25.500 | 25.500 | 923,443 |
| 2024-07-29 | 26.150 | 26.850 | 24.950 | 24.950 | 24.950 | 1,625,991 |
| 2024-07-26 | 25.050 | 25.600 | 24.850 | 25.550 | 25.550 | 1,371,279 |
| 2024-07-23 | 25.500 | 26.000 | 25.400 | 25.650 | 25.650 | 939,993 |
| 2024-07-22 | 25.750 | 26.100 | 24.900 | 25.050 | 25.050 | 1,457,864 |
| 2024-07-19 | 26.300 | 26.400 | 25.750 | 25.750 | 25.750 | 1,345,330 |
| 2024-07-18 | 26.700 | 26.800 | 25.900 | 26.250 | 26.250 | 1,832,897 |
| 2024-07-17 | 26.300 | 27.500 | 26.250 | 26.800 | 26.800 | 2,967,748 |
| 2024-07-16 | 25.500 | 26.300 | 25.500 | 25.950 | 25.950 | 1,857,150 |
| 2024-07-15 | 25.250 | 25.550 | 25.100 | 25.400 | 25.400 | 1,015,329 |
| 2024-07-12 | 25.700 | 26.100 | 25.150 | 25.350 | 25.350 | 1,105,093 |
| 2024-07-11 | 25.550 | 25.900 | 24.200 | 25.700 | 25.700 | 2,976,742 |
| 2024-07-10 | 26.300 | 27.800 | 26.050 | 26.100 | 26.100 | 2,408,773 |
| 2024-07-09 | 25.650 | 26.100 | 25.200 | 26.000 | 26.000 | 1,796,694 |
| 2024-07-08 | 25.950 | 26.200 | 25.200 | 25.500 | 25.500 | 1,157,543 |
| 2024-07-05 | 25.200 | 26.300 | 25.150 | 25.750 | 25.750 | 2,618,950 |
| 2024-07-04 | 24.250 | 26.450 | 24.200 | 25.050 | 25.050 | 6,628,943 |
| 2024-07-03 | 24.200 | 24.400 | 24.000 | 24.050 | 24.050 | 750,877 |
| 2024-07-02 | 24.750 | 24.750 | 23.350 | 24.000 | 24.000 | 2,494,583 |
| 2024-07-01 | 24.200 | 25.250 | 24.150 | 24.650 | 24.650 | 1,552,216 |
| 2024-06-28 | 24.600 | 24.600 | 24.050 | 24.050 | 24.050 | 1,003,671 |
| 2024-06-27 | 24.100 | 24.450 | 23.850 | 24.100 | 24.100 | 985,148 |
| 2024-06-26 | 24.600 | 24.800 | 23.650 | 23.950 | 23.950 | 2,889,319 |
| 2024-06-25 | 24.650 | 24.850 | 24.200 | 24.550 | 24.550 | 952,247 |
| 2024-06-24 | 24.800 | 25.600 | 24.200 | 24.350 | 24.350 | 3,159,444 |
| 2024-06-21 | 24.300 | 24.700 | 24.050 | 24.600 | 24.600 | 1,996,916 |
| 2024-06-20 | 24.700 | 24.700 | 24.100 | 24.300 | 24.300 | 1,235,023 |
| 2024-06-19 | 24.600 | 24.650 | 24.100 | 24.450 | 24.450 | 1,462,028 |
| 2024-06-18 | 24.550 | 24.700 | 24.100 | 24.500 | 24.500 | 1,141,170 |
| 2024-06-17 | 24.350 | 24.450 | 24.050 | 24.450 | 24.450 | 1,265,185 |
| 2024-06-14 | 24.350 | 25.250 | 24.050 | 24.100 | 24.100 | 2,881,525 |
| 2024-06-13 | 24.150 | 24.600 | 23.900 | 24.350 | 24.350 | 2,299,688 |
| 2024-06-12 | 24.700 | 24.700 | 23.900 | 24.250 | 24.250 | 2,097,196 |
| 2024-06-11 | 25.000 | 25.450 | 23.600 | 24.050 | 24.050 | 3,230,759 |
| 2024-06-07 | 23.800 | 25.800 | 23.600 | 24.700 | 24.700 | 5,427,205 |
| 2024-06-06 | 23.550 | 23.650 | 23.050 | 23.500 | 23.500 | 1,734,688 |
| 2024-06-05 | 23.850 | 24.150 | 23.200 | 23.350 | 23.350 | 2,046,463 |
| 2024-06-04 | 23.550 | 23.900 | 22.800 | 23.850 | 23.850 | 3,479,192 |
| 2024-06-03 | 23.700 | 23.800 | 23.000 | 23.550 | 23.550 | 2,784,058 |
| 2024-05-31 | 23.500 | 24.800 | 23.400 | 23.700 | 23.700 | 8,231,277 |
| 2024-05-30 | 23.200 | 23.850 | 22.900 | 23.000 | 23.000 | 4,971,477 |
| 2024-05-29 | 22.200 | 24.050 | 22.200 | 24.050 | 24.050 | 8,198,700 |
| 2024-05-28 | 21.400 | 22.300 | 21.250 | 21.900 | 21.900 | 2,860,664 |
| 2024-05-27 | 22.100 | 22.100 | 21.300 | 21.300 | 21.300 | 3,409,367 |
| 2024-05-24 | 21.950 | 22.550 | 21.400 | 21.900 | 21.900 | 2,968,954 |
| 2024-05-23 | 23.000 | 23.000 | 21.800 | 22.000 | 22.000 | 5,713,573 |
| 2024-05-22 | 24.200 | 24.200 | 23.000 | 23.400 | 23.400 | 6,638,147 |
| 2024-05-21 | 23.300 | 23.900 | 22.500 | 23.850 | 23.850 | 8,813,383 |
| 2024-05-20 | 23.500 | 24.350 | 22.350 | 23.400 | 23.400 | 17,403,471 |
| 2024-05-17 | 21.150 | 22.600 | 21.000 | 22.600 | 22.600 | 15,855,528 |
| 2024-05-16 | 19.100 | 20.550 | 19.000 | 20.550 | 20.550 | 10,683,893 |
| 2024-05-15 | 19.550 | 19.550 | 18.400 | 18.700 | 18.700 | 5,768,624 |
| 2024-05-14 | 17.950 | 18.050 | 17.800 | 17.850 | 17.850 | 752,088 |
| 2024-05-13 | 17.800 | 18.000 | 17.500 | 17.850 | 17.850 | 1,768,010 |
| 2024-05-10 | 18.100 | 18.300 | 17.850 | 17.900 | 17.900 | 1,446,097 |
| 2024-05-09 | 18.400 | 18.850 | 18.050 | 18.050 | 18.050 | 1,460,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-05 | 1.6000 TWD |
| 2019-08-27 | 0.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.