Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16.750	16.800	16.650	16.750	16.750	72,595
2022-05-16	16.800	17.000	16.600	16.700	16.700	122,947
2022-05-13	16.900	17.000	16.800	16.800	16.800	49,176
2022-05-12	16.850	16.900	16.700	16.850	16.850	56,183
2022-05-11	16.800	16.900	16.750	16.900	16.900	35,236
2022-05-10	16.900	17.100	16.800	16.850	16.850	66,658
2022-05-09	16.900	17.450	16.900	17.000	17.000	144,149
2022-05-06	17.000	17.100	16.900	17.000	17.000	129,367
2022-05-05	17.200	17.350	17.150	17.300	17.300	28,066
2022-05-04	17.250	17.250	17.200	17.200	17.200	6,001
2022-05-03	17.400	17.400	17.200	17.350	17.350	17,575
2022-04-29	17.250	17.400	17.050	17.400	17.400	52,027
2022-04-28	16.950	17.300	16.950	17.250	17.250	41,492
2022-04-27	17.150	17.150	16.850	17.000	17.000	207,867
2022-04-26	17.150	17.350	17.150	17.150	17.150	55,414
2022-04-25	17.450	17.500	17.150	17.150	17.150	120,550
2022-04-22	17.500	17.550	17.400	17.550	17.550	92,314
2022-04-21	17.750	17.750	17.500	17.600	17.600	45,035
2022-04-20	17.300	17.800	17.300	17.650	17.650	90,017
2022-04-19	17.800	17.800	17.650	17.700	17.700	42,494
2022-04-18	17.550	17.900	17.500	17.750	17.750	294,130
2022-04-15	17.200	17.600	17.100	17.500	17.500	246,483
2022-04-14	17.250	17.250	17.200	17.200	17.200	55,601
2022-04-13	17.250	17.300	17.150	17.300	17.300	132,576
2022-04-12	17.200	17.250	17.150	17.250	17.250	100,132
2022-04-11	17.300	17.400	17.200	17.250	17.250	100,347
2022-04-08	17.250	17.350	17.200	17.300	17.300	76,198
2022-04-07	17.250	17.300	17.150	17.300	17.300	131,654
2022-04-06	17.400	17.400	17.200	17.300	17.300	134,006
2022-04-01	17.250	17.450	17.250	17.450	17.450	52,858
2022-03-31	17.500	17.500	17.300	17.450	17.450	30,177
2022-03-30	17.350	17.500	17.250	17.500	17.500	106,195
2022-03-29	17.400	17.500	17.200	17.500	17.500	143,782
2022-03-28	17.450	17.600	17.450	17.500	17.500	48,414
2022-03-25	17.500	17.600	17.500	17.550	17.550	38,982
2022-03-24	17.650	17.700	17.650	17.700	17.700	58,743
2022-03-23	17.650	17.700	17.600	17.700	17.700	50,199
2022-03-22	17.600	17.650	17.500	17.650	17.650	38,124
2022-03-21	17.600	17.650	17.500	17.550	17.550	32,952
2022-03-18	17.600	17.700	17.500	17.600	17.600	38,410
2022-03-17	17.600	17.650	17.450	17.600	17.600	83,505
2022-03-16	17.500	17.500	17.200	17.500	17.500	190,366
2022-03-15	17.600	17.600	17.450	17.500	17.500	30,874
2022-03-14	17.700	17.700	17.550	17.550	17.550	9,123
2022-03-11	17.600	17.600	17.500	17.500	17.500	28,167
2022-03-10	17.600	17.750	17.600	17.650	17.650	64,180
2022-03-09	17.700	17.750	17.600	17.600	17.600	39,899
2022-03-08	17.500	17.650	17.400	17.600	17.600	253,758
2022-03-07	17.450	17.550	17.150	17.550	17.550	218,219
2022-03-04	17.550	17.800	17.500	17.650	17.650	129,035
2022-03-03	17.650	17.700	17.600	17.700	17.700	137,957
2022-03-02	17.800	17.800	17.650	17.650	17.650	57,461
2022-03-01	17.600	17.800	17.600	17.700	17.700	78,205
2022-02-25	17.550	17.600	17.500	17.600	17.600	34,098
2022-02-24	17.600	17.700	17.500	17.550	17.550	290,315
2022-02-23	17.700	17.850	17.700	17.800	17.800	53,024
2022-02-22	17.650	17.700	17.550	17.700	17.700	134,335
2022-02-21	17.550	17.800	17.550	17.800	17.800	39,082
2022-02-18	17.650	17.900	17.650	17.800	17.800	42,155
2022-02-17	17.800	17.850	17.800	17.800	17.800	57,653

← NewerPage 19 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.