Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.950	17.050	16.800	16.800	16.800	151,635
2023-05-10	16.900	16.950	16.800	16.800	16.800	68,877
2023-05-09	17.000	17.050	16.900	16.900	16.900	100,597
2023-05-08	17.300	17.400	17.000	17.100	17.100	396,435
2023-05-05	17.200	17.300	16.850	17.000	17.000	124,741
2023-05-04	17.200	17.250	17.200	17.200	17.200	73,245
2023-05-03	17.300	17.300	17.200	17.200	17.200	119,752
2023-05-02	17.300	17.350	17.250	17.250	17.250	37,591
2023-04-28	17.350	17.350	17.250	17.250	17.250	48,733
2023-04-27	17.200	17.350	17.200	17.300	17.300	89,911
2023-04-26	17.250	17.400	17.200	17.200	17.200	58,543
2023-04-25	17.200	17.200	17.150	17.150	17.150	15,414
2023-04-24	17.350	17.400	17.150	17.150	17.150	32,331
2023-04-21	17.300	17.400	17.150	17.250	17.250	268,949
2023-04-20	17.350	17.450	17.250	17.250	17.250	127,107
2023-04-19	17.300	17.450	17.250	17.400	17.400	129,536
2023-04-18	17.300	17.450	17.250	17.300	17.300	139,395
2023-04-17	17.250	17.350	17.250	17.250	17.250	95,057
2023-04-14	17.400	17.600	17.250	17.300	17.300	284,623
2023-04-13	17.400	17.450	17.250	17.300	17.300	79,633
2023-04-12	17.350	17.450	17.300	17.350	17.350	53,107
2023-04-11	17.350	17.550	17.300	17.400	17.400	175,075
2023-04-10	17.350	17.450	17.300	17.350	17.350	302,989
2023-04-07	17.400	17.450	17.250	17.300	17.300	157,288
2023-04-06	17.450	17.550	17.250	17.300	17.300	218,233
2023-03-31	17.200	17.400	17.200	17.300	17.300	89,276
2023-03-30	17.200	17.200	17.200	17.200	17.200	14,568
2023-03-29	17.300	17.300	17.200	17.200	17.200	68,503
2023-03-28	17.350	17.450	17.250	17.250	17.250	63,323
2023-03-27	17.300	17.500	17.300	17.400	17.400	77,910
2023-03-24	17.250	17.400	17.200	17.300	17.300	55,057
2023-03-23	17.250	17.250	17.200	17.250	17.250	33,551
2023-03-22	17.350	17.350	17.200	17.200	17.200	33,978
2023-03-21	17.300	17.400	17.200	17.200	17.200	86,575
2023-03-20	17.150	17.250	17.150	17.250	17.250	34,029
2023-03-17	17.100	17.250	17.000	17.200	17.200	80,025
2023-03-16	17.100	17.100	17.000	17.050	17.050	55,439
2023-03-15	17.100	17.700	17.050	17.050	17.050	100,132
2023-03-14	17.150	17.400	17.150	17.200	17.200	76,417
2023-03-13	17.100	17.400	17.100	17.250	17.250	76,734
2023-03-10	17.450	17.500	17.200	17.250	17.250	150,519
2023-03-09	17.500	17.600	17.450	17.500	17.500	91,651
2023-03-08	17.300	17.600	17.200	17.500	17.500	147,896
2023-03-07	17.350	17.350	17.250	17.300	17.300	57,556
2023-03-06	17.100	17.300	17.100	17.300	17.300	144,402
2023-03-03	17.000	17.050	17.000	17.050	17.050	27,404
2023-03-02	17.050	17.050	17.000	17.050	17.050	120,425
2023-03-01	17.150	17.150	17.050	17.050	17.050	108,602
2023-02-24	17.150	17.250	17.100	17.200	17.200	182,980
2023-02-23	17.050	17.200	17.050	17.150	17.150	174,042
2023-02-22	17.000	17.150	16.850	17.050	17.050	130,333
2023-02-21	16.950	17.150	16.850	17.000	17.000	258,837
2023-02-20	16.900	17.150	16.800	17.000	17.000	199,597
2023-02-17	16.700	17.050	16.700	17.000	17.000	263,991
2023-02-16	16.700	16.700	16.700	16.700	16.700	39,024
2023-02-15	16.700	16.750	16.600	16.700	16.700	120,683
2023-02-14	16.650	16.750	16.650	16.750	16.750	51,929
2023-02-13	16.700	16.700	16.600	16.650	16.650	94,311
2023-02-10	16.650	16.750	16.550	16.700	16.700	142,939
2023-02-09	16.600	16.700	16.550	16.700	16.700	247,281

← NewerPage 15 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.