Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.100	17.300	17.000	17.050	17.050	48,055
2022-08-09	17.050	17.400	17.000	17.200	17.200	403,550
2022-08-08	16.900	17.000	16.750	17.000	17.000	77,107
2022-08-05	16.950	17.100	16.800	17.000	17.000	200,563
2022-08-04	16.800	17.050	16.750	16.900	16.900	179,527
2022-08-03	16.750	16.900	16.750	16.800	16.800	132,233
2022-08-02	16.550	16.950	16.550	16.750	16.750	129,807
2022-08-01	16.750	16.950	16.750	16.800	16.800	83,208
2022-07-29	16.850	16.900	16.750	16.850	16.850	130,383
2022-07-28	16.850	16.950	16.700	16.750	16.750	69,107
2022-07-27	16.900	16.950	16.800	16.800	16.800	52,892
2022-07-26	16.700	16.900	16.650	16.900	16.900	75,049
2022-07-25	16.700	17.000	16.700	16.700	16.700	85,871
2022-07-22	16.650	16.850	16.550	16.700	16.700	113,670
2022-07-21	16.800	16.950	16.600	16.700	16.700	109,963
2022-07-20	16.800	16.950	16.550	16.600	16.600	231,640
2022-07-19	16.550	16.650	16.300	16.600	16.600	98,281
2022-07-18	16.600	16.800	16.100	16.550	16.550	261,537
2022-07-15	16.900	17.100	16.600	16.750	16.750	66,294
2022-07-14	16.950	17.200	16.950	17.000	17.000	19,256
2022-07-13	17.050	17.350	16.900	17.200	17.200	60,698
2022-07-12	16.950	17.000	16.600	16.900	16.900	155,233
2022-07-11	17.100	17.150	17.000	17.000	17.000	81,001
2022-07-08	17.100	17.300	17.000	17.000	17.000	27,142
2022-07-07	17.000	17.400	16.800	17.050	17.050	54,091
2022-07-06	17.650	17.650	16.900	16.900	16.900	31,010
2022-07-05	17.600	17.700	17.350	17.350	17.350	87,682
2022-07-04	17.300	17.500	17.100	17.300	17.300	82,331
2022-07-01	17.550	17.550	17.000	17.150	17.150	120,148
2022-06-30	17.300	17.550	17.150	17.350	17.350	166,423
2022-06-29	17.250	17.550	17.250	17.550	17.550	52,070
2022-06-28	17.300	17.550	17.300	17.550	17.550	108,445
2022-06-27	17.450	17.700	17.400	17.600	17.600	116,343
2022-06-24	17.100	17.950	17.100	17.400	17.400	265,850
2022-06-23	16.900	17.150	16.850	16.900	16.900	141,280
2022-06-22	16.650	16.850	16.600	16.650	16.650	58,750
2022-06-21	16.600	16.900	16.550	16.900	16.900	87,376
2022-06-20	16.450	16.500	16.200	16.400	16.400	191,481
2022-06-17	16.300	16.450	16.200	16.450	16.450	75,843
2022-06-16	16.700	16.700	16.550	16.600	16.600	67,433
2022-06-15	16.350	16.600	16.300	16.600	16.600	185,967
2022-06-14	16.550	16.550	16.250	16.300	16.300	100,145
2022-06-13	16.450	16.650	16.300	16.550	16.550	103,305
2022-06-10	16.600	16.700	16.400	16.700	16.700	142,820
2022-06-09	16.900	16.900	16.700	16.750	16.750	81,031
2022-06-08	16.700	16.900	16.650	16.900	16.900	53,556
2022-06-07	16.750	16.750	16.650	16.700	16.700	35,638
2022-06-06	16.850	16.950	16.750	16.800	16.800	21,102
2022-06-02	16.800	16.850	16.750	16.750	16.750	17,166
2022-06-01	16.800	16.950	16.800	16.850	16.850	16,341
2022-05-31	17.200	17.200	16.750	16.750	16.750	140,104
2022-05-30	16.850	17.350	16.850	17.300	17.300	133,350
2022-05-27	16.800	16.900	16.750	16.850	16.850	49,997
2022-05-26	16.800	16.900	16.750	16.800	16.800	42,088
2022-05-25	16.650	16.850	16.650	16.850	16.850	64,041
2022-05-24	16.700	16.800	16.700	16.700	16.700	13,194
2022-05-23	16.900	16.950	16.800	16.800	16.800	14,042
2022-05-20	16.800	16.850	16.650	16.700	16.700	118,064
2022-05-19	16.900	16.950	16.700	16.800	16.800	25,073
2022-05-18	16.700	17.050	16.700	17.000	17.000	93,097

← NewerPage 18 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.