Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.500	16.550	16.300	16.550	16.550	159,874
2023-08-07	16.550	16.550	16.400	16.500	16.500	72,729
2023-08-04	16.500	16.550	16.500	16.550	16.550	34,229
2023-08-02	16.550	16.550	16.350	16.550	16.550	62,607
2023-08-01	16.600	16.600	16.450	16.550	16.550	49,499
2023-07-31	16.650	16.650	16.450	16.550	16.550	64,623
2023-07-28	16.600	16.650	16.550	16.650	16.650	36,084
2023-07-27	16.500	16.600	16.500	16.550	16.550	143,199
2023-07-26	16.550	16.550	16.400	16.500	16.500	16,805
2023-07-25	16.500	16.500	16.450	16.500	16.500	39,031
2023-07-24	16.550	16.700	16.500	16.500	16.500	184,297
2023-07-21	16.450	16.500	16.300	16.500	16.500	70,799
2023-07-20	16.400	16.500	16.400	16.450	16.450	112,401
2023-07-19	16.450	16.500	16.400	16.500	16.500	92,613
2023-07-18	16.400	16.500	16.400	16.500	16.500	181,242
2023-07-17	16.500	16.550	16.400	16.500	16.500	46,401
2023-07-14	16.500	16.600	16.450	16.550	16.550	109,927
2023-07-13	16.550	16.550	16.450	16.550	16.550	32,659
2023-07-12	16.550	16.550	16.450	16.550	16.550	100,713
2023-07-11	16.700	16.750	16.550	16.550	16.550	194,162
2023-07-10	16.450	16.550	16.300	16.400	16.400	337,687
2023-07-07	16.500	16.600	16.450	16.450	16.450	131,993
2023-07-06	16.600	16.700	16.550	16.600	16.600	122,409
2023-07-05	16.600	16.700	16.450	16.600	16.600	218,391
2023-07-04	16.700	16.850	16.600	16.650	16.650	167,689
2023-07-03	16.600	16.700	16.600	16.700	16.700	102,398
2023-06-30	16.600	16.700	16.550	16.600	16.600	125,430
2023-06-29	16.700	16.800	16.550	16.600	16.600	97,937
2023-06-28	16.800	16.800	16.650	16.650	16.650	84,488
2023-06-27	16.800	16.950	16.650	16.650	16.650	193,985
2023-06-26	16.700	16.850	16.600	16.850	16.850	110,689
2023-06-21	16.700	16.900	16.650	16.900	16.900	262,683
2023-06-20	16.700	16.700	16.600	16.600	16.600	100,606
2023-06-19	16.650	16.800	16.550	16.700	16.700	232,024
2023-06-16	17.050	17.100	16.900	17.000	17.000	163,885
2023-06-15	17.100	17.100	16.950	17.050	17.050	84,740
2023-06-14	16.950	17.050	16.900	16.900	16.900	182,191
2023-06-13	16.900	17.050	16.900	16.900	16.900	161,286
2023-06-12	17.050	17.150	16.900	16.900	16.900	211,390
2023-06-09	17.100	17.100	16.950	16.950	16.950	235,460
2023-06-08	17.100	17.100	16.950	16.950	16.950	296,165
2023-06-07	17.150	17.250	17.000	17.000	17.000	515,458
2023-06-06	17.100	17.250	17.100	17.100	17.100	287,670
2023-06-05	17.250	17.350	17.050	17.050	17.050	563,646
2023-06-02	17.450	17.600	17.250	17.250	17.250	844,022
2023-06-01	18.550	18.550	17.250	17.350	17.350	2,106,329
2023-05-31	17.000	18.700	17.000	18.550	18.550	3,690,276
2023-05-30	17.050	17.150	16.950	17.000	17.000	187,383
2023-05-29	17.000	17.000	16.900	16.900	16.900	100,274
2023-05-26	16.950	17.000	16.900	16.900	16.900	48,795
2023-05-25	16.950	17.000	16.900	16.900	16.900	38,087
2023-05-24	17.000	17.100	17.000	17.050	17.050	297,193
2023-05-23	17.000	17.150	16.900	16.950	16.950	241,620
2023-05-22	16.950	16.950	16.900	16.900	16.900	21,466
2023-05-19	16.850	17.000	16.850	16.950	16.950	244,514
2023-05-18	16.900	17.100	16.850	16.950	16.950	88,524
2023-05-17	16.700	17.100	16.650	17.000	17.000	246,398
2023-05-16	16.650	16.750	16.600	16.600	16.600	92,397
2023-05-15	16.650	16.700	16.600	16.650	16.650	62,491
2023-05-12	16.700	16.700	16.550	16.650	16.650	98,984

← NewerPage 14 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.