Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	18.700	18.850	18.100	18.400	18.400	3,129,337
2024-05-07	19.050	19.200	18.100	18.750	18.750	4,423,076
2024-05-06	19.100	19.100	18.450	18.750	18.750	2,459,655
2024-05-03	19.000	19.150	18.600	18.700	18.700	4,144,750
2024-05-02	17.950	19.450	17.850	18.600	18.600	5,640,126
2024-04-30	17.900	17.900	17.450	17.800	17.800	2,063,007
2024-04-29	17.650	17.900	17.350	17.850	17.850	3,171,345
2024-04-26	17.350	17.450	17.150	17.250	17.250	2,210,230
2024-04-25	17.000	17.450	16.950	17.250	17.250	2,093,474
2024-04-24	17.500	17.500	16.950	16.950	16.950	2,194,558
2024-04-23	17.450	17.500	16.700	17.150	17.150	3,029,338
2024-04-22	17.350	18.200	17.150	17.350	17.350	6,985,657
2024-04-19	17.200	17.200	16.550	16.750	16.750	5,074,362
2024-04-18	16.500	17.550	16.450	17.200	17.200	5,650,314
2024-04-17	16.100	16.600	16.100	16.600	16.600	2,608,471
2024-04-16	16.450	16.500	15.900	16.000	16.000	2,364,851
2024-04-15	15.950	16.700	15.800	16.450	16.450	3,307,566
2024-04-12	15.750	15.850	15.650	15.800	15.800	1,277,019
2024-04-11	15.800	16.000	15.750	15.750	15.750	1,866,161
2024-04-10	15.450	15.900	15.450	15.800	15.800	2,888,745
2024-04-09	15.350	15.450	15.300	15.450	15.450	1,272,204
2024-04-08	15.300	15.350	15.300	15.350	15.350	636,923
2024-04-03	15.300	15.300	15.200	15.300	15.300	822,651
2024-04-02	15.350	15.350	15.250	15.250	15.250	701,383
2024-04-01	15.300	15.300	15.250	15.250	15.250	1,624,908
2024-03-29	15.250	15.300	15.250	15.300	15.300	346,422
2024-03-28	15.300	15.350	15.250	15.250	15.250	580,969
2024-03-27	15.300	15.350	15.250	15.300	15.300	1,216,432
2024-03-26	15.250	15.400	15.250	15.250	15.250	616,400
2024-03-25	15.300	15.350	15.250	15.250	15.250	909,255
2024-03-22	15.450	15.450	15.300	15.300	15.300	367,888
2024-03-21	15.400	15.450	15.350	15.350	15.350	437,887
2024-03-20	15.350	15.550	15.300	15.350	15.350	456,661
2024-03-19	15.450	15.500	15.350	15.350	15.350	809,829
2024-03-18	15.600	15.600	15.400	15.450	15.450	490,539
2024-03-15	15.650	15.750	15.600	15.600	15.600	372,460
2024-03-14	15.950	16.050	15.650	15.650	15.650	2,057,913
2024-03-13	16.900	16.900	16.250	16.300	16.300	940,118
2024-03-12	16.400	16.850	16.250	16.850	16.850	2,059,820
2024-03-11	16.000	16.050	15.900	16.000	16.000	507,191
2024-03-08	15.750	15.900	15.650	15.850	15.850	438,581
2024-03-07	16.050	16.050	15.750	15.750	15.750	663,383
2024-03-06	15.750	16.050	15.700	16.050	16.050	584,562
2024-03-05	15.700	15.750	15.650	15.700	15.700	238,661
2024-03-04	15.550	15.700	15.550	15.700	15.700	224,689
2024-03-01	15.450	15.550	15.450	15.550	15.550	151,790
2024-02-29	15.500	15.550	15.400	15.450	15.450	540,405
2024-02-27	15.650	15.650	15.350	15.450	15.450	1,131,820
2024-02-26	15.650	15.700	15.600	15.650	15.650	561,045
2024-02-23	15.650	15.700	15.550	15.600	15.600	1,086,629
2024-02-22	15.600	15.650	15.550	15.550	15.550	531,557
2024-02-21	15.650	15.700	15.550	15.550	15.550	705,185
2024-02-20	15.700	15.700	15.600	15.600	15.600	461,738
2024-02-19	15.550	15.700	15.550	15.600	15.600	702,106
2024-02-16	15.500	15.600	15.450	15.500	15.500	789,810
2024-02-15	15.500	15.550	15.400	15.500	15.500	534,297
2024-02-05	15.500	15.500	15.400	15.400	15.400	953,332
2024-02-02	15.500	15.550	15.450	15.500	15.500	336,658
2024-02-01	15.650	15.650	15.450	15.450	15.450	337,783
2024-01-31	15.700	15.700	15.500	15.550	15.550	381,334

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.