Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.500	16.600	16.500	16.600	16.600	47,453
2022-11-03	16.650	16.650	16.350	16.650	16.650	85,322
2022-11-02	16.650	16.700	16.600	16.700	16.700	61,204
2022-11-01	16.500	16.750	16.500	16.650	16.650	35,185
2022-10-31	16.450	16.600	16.400	16.500	16.500	66,599
2022-10-28	16.750	16.750	16.400	16.400	16.400	72,828
2022-10-27	16.700	16.750	16.550	16.750	16.750	87,550
2022-10-26	16.550	16.650	16.500	16.500	16.500	127,104
2022-10-25	16.550	16.600	16.450	16.600	16.600	129,153
2022-10-24	16.600	16.600	16.400	16.500	16.500	175,050
2022-10-21	16.500	16.600	16.450	16.550	16.550	46,777
2022-10-20	16.550	16.600	16.550	16.600	16.600	39,291
2022-10-19	16.550	16.800	16.550	16.750	16.750	86,148
2022-10-18	16.550	16.800	16.500	16.700	16.700	170,284
2022-10-17	16.500	16.600	16.150	16.550	16.550	120,296
2022-10-14	16.600	16.650	16.500	16.650	16.650	103,601
2022-10-13	16.400	16.600	16.300	16.550	16.550	101,793
2022-10-12	16.500	16.650	16.450	16.650	16.650	124,656
2022-10-11	16.650	16.650	16.400	16.650	16.650	20,693
2022-10-07	16.550	16.650	16.500	16.650	16.650	24,777
2022-10-06	16.650	16.700	16.550	16.700	16.700	61,662
2022-10-05	16.600	16.800	16.600	16.700	16.700	204,101
2022-10-04	16.450	16.800	16.450	16.550	16.550	88,343
2022-10-03	16.300	16.650	16.300	16.500	16.500	88,218
2022-09-30	16.650	16.650	16.500	16.500	16.500	60,696
2022-09-29	16.650	16.650	16.600	16.600	16.600	110,697
2022-09-28	16.750	16.750	16.500	16.650	16.650	66,950
2022-09-27	16.800	16.900	16.700	16.900	16.900	191,634
2022-09-26	16.500	16.800	16.350	16.800	16.800	166,487
2022-09-23	16.700	16.750	16.500	16.600	16.600	146,799
2022-09-22	16.750	16.800	16.600	16.800	16.800	186,363
2022-09-21	16.800	16.850	16.600	16.800	16.800	175,191
2022-09-20	16.800	16.900	16.750	16.900	16.900	149,422
2022-09-19	16.850	16.850	16.650	16.800	16.800	131,925
2022-09-16	16.750	16.850	16.700	16.850	16.850	63,849
2022-09-15	16.700	16.950	16.700	16.900	16.900	94,708
2022-09-14	16.750	16.900	16.700	16.900	16.900	91,620
2022-09-13	16.850	16.900	16.800	16.900	16.900	205,335
2022-09-12	16.900	16.950	16.850	16.900	16.900	52,593
2022-09-08	16.650	16.900	16.650	16.900	16.900	78,970
2022-09-07	16.850	16.850	16.500	16.650	16.650	298,204
2022-09-06	16.850	16.950	16.600	16.850	16.850	267,361
2022-09-05	17.000	17.000	16.800	17.000	17.000	49,089
2022-09-02	16.850	17.000	16.650	17.000	17.000	45,729
2022-09-01	16.750	17.000	16.650	16.900	16.900	141,576
2022-08-31	17.000	17.050	16.900	17.000	17.000	50,612
2022-08-30	16.900	17.050	16.550	17.000	17.000	445,989
2022-08-29	16.850	17.050	16.750	17.000	17.000	78,156
2022-08-26	17.100	17.150	17.000	17.100	17.100	76,381
2022-08-25	17.050	17.150	17.050	17.050	17.050	94,405
2022-08-24	17.050	17.050	17.000	17.050	17.050	149,215
2022-08-23	17.050	17.150	17.050	17.100	17.100	102,042
2022-08-22	16.900	17.150	16.900	17.100	17.100	38,401
2022-08-19	17.000	17.100	17.000	17.100	17.100	31,346
2022-08-18	17.050	17.150	17.050	17.050	17.050	11,529
2022-08-17	17.100	17.200	17.000	17.050	17.050	43,629
2022-08-16	17.100	17.150	17.050	17.050	17.050	39,537
2022-08-15	17.100	17.100	17.000	17.100	17.100	83,780
2022-08-12	17.000	17.100	17.000	17.100	17.100	49,475
2022-08-11	17.350	17.350	16.800	17.050	17.050	27,213

← NewerPage 17 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.