Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16.600	16.700	16.550	16.700	16.700	247,281
2023-02-08	16.650	16.750	16.600	16.650	16.650	118,651
2023-02-07	16.700	16.750	16.650	16.650	16.650	24,323
2023-02-06	16.700	16.700	16.650	16.650	16.650	58,520
2023-02-03	16.750	16.850	16.700	16.800	16.800	91,766
2023-02-02	16.750	16.800	16.700	16.750	16.750	26,263
2023-02-01	16.800	16.950	16.800	16.800	16.800	161,021
2023-01-31	16.650	16.800	16.650	16.800	16.800	81,753
2023-01-30	16.850	16.850	16.700	16.750	16.750	199,914
2023-01-17	16.800	16.800	16.700	16.750	16.750	156,135
2023-01-16	16.850	16.900	16.750	16.850	16.850	96,067
2023-01-13	16.850	16.900	16.800	16.850	16.850	60,196
2023-01-12	16.850	16.850	16.750	16.850	16.850	118,434
2023-01-11	16.900	16.950	16.850	16.850	16.850	65,441
2023-01-10	16.900	16.900	16.850	16.900	16.900	53,113
2023-01-09	16.950	16.950	16.850	16.900	16.900	104,151
2023-01-06	16.900	17.050	16.850	16.900	16.900	215,575
2023-01-05	16.800	17.000	16.800	16.850	16.850	174,302
2023-01-04	16.800	16.950	16.800	16.850	16.850	127,426
2023-01-03	16.700	16.800	16.600	16.750	16.750	158,481
2022-12-30	16.700	16.800	16.650	16.800	16.800	98,139
2022-12-29	16.700	16.700	16.500	16.700	16.700	122,003
2022-12-28	16.750	17.100	16.700	16.700	16.700	207,764
2022-12-27	16.800	16.850	16.700	16.800	16.800	137,213
2022-12-26	16.800	16.950	16.800	16.800	16.800	56,737
2022-12-23	16.750	16.950	16.700	16.850	16.850	151,179
2022-12-22	16.900	16.950	16.750	16.900	16.900	120,135
2022-12-21	16.750	16.900	16.700	16.850	16.850	169,610
2022-12-20	16.850	17.100	16.700	16.850	16.850	143,772
2022-12-19	17.550	17.550	16.850	16.850	16.850	366,704
2022-12-16	17.700	17.750	17.550	17.600	17.600	240,669
2022-12-15	17.900	18.050	17.750	17.950	17.950	211,805
2022-12-14	18.050	18.150	17.850	17.950	17.950	148,677
2022-12-13	17.900	18.000	17.700	17.750	17.750	116,064
2022-12-12	17.800	17.850	17.650	17.750	17.750	179,077
2022-12-09	18.100	18.350	17.900	18.050	18.050	350,380
2022-12-08	18.000	18.250	17.800	17.900	17.900	359,445
2022-12-07	18.150	18.150	17.650	17.650	17.650	345,500
2022-12-06	19.000	19.900	18.050	18.050	18.050	2,539,783
2022-12-05	18.650	18.700	18.450	18.700	18.700	578,149
2022-12-02	17.050	17.050	16.900	17.000	17.000	90,854
2022-12-01	17.050	17.100	17.000	17.050	17.050	133,219
2022-11-30	16.900	17.050	16.850	17.050	17.050	285,595
2022-11-29	16.850	16.900	16.800	16.900	16.900	80,347
2022-11-28	16.700	16.850	16.650	16.850	16.850	53,932
2022-11-25	16.850	17.000	16.800	16.850	16.850	136,875
2022-11-24	16.750	16.850	16.750	16.850	16.850	55,541
2022-11-23	16.850	16.850	16.750	16.800	16.800	29,120
2022-11-22	16.700	16.800	16.700	16.800	16.800	41,283
2022-11-21	16.800	16.800	16.750	16.800	16.800	26,719
2022-11-18	16.650	16.800	16.650	16.800	16.800	68,231
2022-11-17	16.600	16.800	16.600	16.800	16.800	70,143
2022-11-16	16.850	16.850	16.600	16.600	16.600	75,031
2022-11-15	16.650	16.850	16.650	16.850	16.850	98,608
2022-11-14	16.800	16.850	16.750	16.750	16.750	25,243
2022-11-11	16.700	16.800	16.700	16.750	16.750	83,060
2022-11-10	16.750	16.800	16.700	16.750	16.750	42,759
2022-11-09	16.700	16.900	16.700	16.800	16.800	369,332
2022-11-08	16.750	16.750	16.650	16.700	16.700	67,396
2022-11-07	16.700	16.750	16.600	16.700	16.700	117,380

← NewerPage 16 of 21 · 1,217 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.