Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.750	12.750	12.600	12.700	12.700	101,000
2026-07-22	12.800	12.850	12.700	12.700	12.700	83,003
2026-07-21	12.850	12.900	12.750	12.850	12.850	104,000
2026-07-20	12.950	12.950	12.800	12.850	12.850	93,000
2026-07-17	12.700	12.950	12.700	12.850	12.850	176,061
2026-07-16	12.900	13.000	12.700	12.950	12.950	173,334
2026-07-15	12.650	13.000	12.650	12.950	12.950	176,346
2026-07-14	12.850	12.850	12.450	12.800	12.800	273,001
2026-07-13	12.900	13.000	12.650	12.750	12.750	635,600
2026-07-10	12.950	12.950	12.950	12.950	12.950	0
2026-07-09	12.900	13.000	12.850	12.950	12.950	278,050
2026-07-08	12.950	13.250	12.900	13.000	13.000	658,099
2026-07-07	13.250	13.250	12.900	12.900	12.900	129,887
2026-07-06	13.150	13.250	13.050	13.150	13.150	96,000
2026-07-03	12.900	13.450	12.900	13.150	13.150	614,513
2026-07-02	13.150	13.200	12.900	13.000	13.000	308,733
2026-07-01	13.000	13.250	12.900	13.200	13.200	453,284
2026-06-30	12.900	12.950	12.900	12.900	12.900	59,022
2026-06-29	13.050	13.050	12.900	12.900	12.900	138,160
2026-06-26	13.200	13.200	12.850	12.900	12.900	345,368
2026-06-25	13.300	13.300	13.200	13.250	13.250	290,071
2026-06-24	13.600	13.600	13.250	13.350	13.350	258,025
2026-06-23	13.600	13.650	13.500	13.600	13.600	137,899
2026-06-22	13.800	13.800	13.550	13.600	13.600	129,169
2026-06-18	13.700	13.750	13.600	13.700	13.700	154,050
2026-06-17	13.650	13.850	13.650	13.700	13.700	133,000
2026-06-16	13.900	14.000	13.700	13.800	13.800	253,020
2026-06-15	14.050	14.050	13.850	13.950	13.950	535,400
2026-06-12	13.650	14.000	13.650	13.800	13.800	124,000
2026-06-11	13.800	13.800	13.500	13.700	13.700	83,259
2026-06-10	13.400	14.150	13.400	13.750	13.750	673,800
2026-06-09	13.250	13.500	13.250	13.450	13.450	797,137
2026-06-08	13.300	13.500	13.300	13.350	13.350	132,071
2026-06-05	13.900	14.000	13.650	13.750	13.750	159,139
2026-06-04	13.850	14.150	13.750	13.850	13.850	1,034,040
2026-06-03	13.450	13.900	13.400	13.800	13.800	305,239
2026-06-02	13.550	13.750	13.150	13.350	13.350	348,380
2026-06-01	12.950	13.900	12.950	13.650	13.650	1,370,445
2026-05-29	12.900	13.000	12.850	12.950	12.950	143,136
2026-05-28	12.900	12.900	12.750	12.800	12.800	88,055
2026-05-27	12.900	12.900	12.700	12.800	12.800	137,300
2026-05-26	12.950	12.950	12.850	12.950	12.950	95,520
2026-05-25	12.950	12.950	12.750	12.950	12.950	495,338
2026-05-22	12.950	13.000	12.850	12.950	12.950	102,001
2026-05-21	13.050	13.050	12.900	13.000	13.000	363,458
2026-05-20	13.100	13.100	12.850	13.000	13.000	389,237
2026-05-19	13.200	13.200	12.950	13.000	13.000	92,057
2026-05-18	13.000	13.100	12.950	13.050	13.050	118,217
2026-05-15	13.100	13.150	13.000	13.100	13.100	695,000
2026-05-14	13.100	13.200	13.050	13.050	13.050	180,000
2026-05-13	13.100	13.200	13.100	13.150	13.150	63,000
2026-05-12	13.300	13.300	13.100	13.100	13.100	264,531
2026-05-11	13.350	13.350	13.250	13.300	13.300	617,202
2026-05-08	13.350	13.350	13.150	13.250	13.250	213,640
2026-05-07	13.250	13.350	13.200	13.250	13.250	877,544
2026-05-06	13.300	13.350	13.200	13.350	13.350	49,048
2026-05-05	13.250	13.350	13.200	13.250	13.250	51,173
2026-05-04	13.350	13.400	13.200	13.250	13.250	227,773
2026-04-30	13.300	13.300	13.200	13.300	13.300	61,498
2026-04-29	13.350	13.400	13.200	13.250	13.250	86,870

← NewerPage 2 of 3 · 126 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.