Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.800	15.800	15.700	15.700	15.700	114,014
2023-11-02	15.750	15.750	15.650	15.700	15.700	120,465
2023-11-01	15.700	15.800	15.700	15.750	15.750	25,303
2023-10-31	15.700	15.750	15.700	15.700	15.700	23,042
2023-10-30	15.750	15.800	15.650	15.650	15.650	97,850
2023-10-27	15.750	15.800	15.700	15.750	15.750	48,835
2023-10-26	15.750	15.850	15.700	15.700	15.700	179,733
2023-10-25	15.800	15.900	15.700	15.750	15.750	323,251
2023-10-24	15.800	15.850	15.700	15.750	15.750	210,436
2023-10-23	15.850	15.850	15.750	15.800	15.800	18,847
2023-10-20	15.800	15.900	15.750	15.800	15.800	109,260
2023-10-19	15.850	15.850	15.750	15.800	15.800	97,372
2023-10-18	15.800	15.850	15.800	15.800	15.800	39,594
2023-10-17	15.800	15.900	15.750	15.800	15.800	224,811
2023-10-16	15.800	15.900	15.750	15.750	15.750	123,113
2023-10-13	15.800	15.900	15.800	15.800	15.800	142,245
2023-10-12	15.900	15.950	15.800	15.850	15.850	203,233
2023-10-11	15.900	15.900	15.250	15.800	15.800	273,293
2023-10-06	15.900	15.900	15.750	15.750	15.750	65,351
2023-10-05	15.900	15.900	15.800	15.900	15.900	77,418
2023-10-04	16.000	16.000	15.750	15.900	15.900	165,728
2023-10-03	15.950	15.950	15.900	15.900	15.900	63,136
2023-10-02	16.000	16.050	15.950	15.950	15.950	72,962
2023-09-28	16.000	16.050	15.900	16.000	16.000	127,597
2023-09-27	15.950	16.050	15.900	15.950	15.950	144,852
2023-09-26	15.950	16.000	15.950	15.950	15.950	34,757
2023-09-25	15.900	16.050	15.900	16.000	16.000	23,828
2023-09-22	16.000	16.000	15.900	16.000	16.000	167,650
2023-09-21	16.050	16.100	16.000	16.050	16.050	62,011
2023-09-20	16.050	16.050	15.950	16.050	16.050	53,620
2023-09-19	16.100	16.100	15.900	16.050	16.050	384,638
2023-09-18	16.200	16.200	16.000	16.100	16.100	175,761
2023-09-15	15.800	16.100	15.800	16.100	16.100	612,470
2023-09-14	16.150	16.200	16.100	16.150	16.150	50,365
2023-09-13	16.100	16.200	16.050	16.150	16.150	150,257
2023-09-12	16.200	16.200	16.000	16.150	16.150	184,241
2023-09-11	16.300	16.350	16.150	16.200	16.200	86,540
2023-09-08	16.200	16.250	16.150	16.200	16.200	131,396
2023-09-07	16.150	16.250	16.100	16.250	16.250	157,541
2023-09-06	16.350	16.350	16.150	16.250	16.250	96,409
2023-09-05	16.200	16.350	16.200	16.250	16.250	30,068
2023-09-04	16.250	16.300	16.200	16.250	16.250	77,097
2023-09-01	16.250	16.350	16.200	16.250	16.250	127,818
2023-08-31	16.300	16.300	16.200	16.300	16.300	44,934
2023-08-30	16.350	16.400	16.300	16.300	16.300	70,330
2023-08-29	16.200	16.400	16.200	16.300	16.300	56,933
2023-08-28	16.200	16.250	16.150	16.200	16.200	121,755
2023-08-25	16.200	16.350	16.150	16.150	16.150	116,605
2023-08-24	16.300	16.300	16.200	16.300	16.300	94,789
2023-08-23	16.300	16.300	16.200	16.250	16.250	59,930
2023-08-22	16.300	16.300	16.200	16.250	16.250	100,896
2023-08-21	16.250	16.300	16.200	16.250	16.250	74,590
2023-08-18	16.350	16.350	16.200	16.300	16.300	102,472
2023-08-17	16.250	16.350	16.250	16.350	16.350	99,173
2023-08-16	16.300	16.350	16.250	16.350	16.350	152,709
2023-08-15	16.350	16.450	16.300	16.350	16.350	87,511
2023-08-14	16.450	16.450	16.200	16.350	16.350	83,517
2023-08-11	16.400	16.450	16.350	16.450	16.450	84,126
2023-08-10	16.400	16.450	16.200	16.400	16.400	110,145
2023-08-09	16.500	16.500	16.400	16.500	16.500	41,468

← NewerPage 13 of 21 · 1,216 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.