Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.350	13.400	13.200	13.250	13.250	86,870
2026-04-28	13.400	13.400	13.100	13.250	13.250	190,053
2026-04-27	13.250	13.350	13.250	13.300	13.300	662,866
2026-04-24	13.350	13.400	13.250	13.350	13.350	84,050
2026-04-23	13.400	13.400	13.300	13.400	13.400	147,097
2026-04-22	13.350	13.450	13.300	13.450	13.450	165,200
2026-04-21	13.550	13.600	13.300	13.300	13.300	316,708
2026-04-20	13.550	13.600	13.450	13.500	13.500	432,077
2026-04-17	13.600	13.650	13.400	13.500	13.500	180,945
2026-04-16	13.500	13.650	13.450	13.500	13.500	90,850
2026-04-15	13.550	13.550	13.350	13.500	13.500	218,006
2026-04-14	13.550	13.600	13.400	13.500	13.500	164,380
2026-04-13	13.450	13.550	13.400	13.450	13.450	69,769
2026-04-10	13.500	13.550	13.450	13.450	13.450	114,103
2026-04-09	13.550	13.600	13.500	13.500	13.500	112,320
2026-04-08	13.550	13.600	13.450	13.550	13.550	102,000
2026-04-07	13.450	13.450	13.350	13.400	13.400	294,010
2026-04-02	13.550	13.550	13.400	13.450	13.450	94,194
2026-04-01	13.650	13.700	13.450	13.600	13.600	64,881
2026-03-31	13.450	13.500	13.400	13.400	13.400	72,200
2026-03-30	13.450	13.550	13.350	13.450	13.450	94,734
2026-03-27	13.600	13.600	13.450	13.600	13.600	46,015
2026-03-26	13.750	13.750	13.650	13.650	13.650	104,078
2026-03-25	13.700	13.700	13.600	13.650	13.650	91,020
2026-03-24	13.650	13.650	13.450	13.550	13.550	60,000
2026-03-23	13.550	13.550	13.450	13.450	13.450	497,000
2026-03-20	13.600	13.800	13.550	13.650	13.650	140,322
2026-03-19	13.550	13.700	13.550	13.550	13.550	117,081
2026-03-18	13.850	13.850	13.500	13.550	13.550	278,734
2026-03-17	13.700	13.800	13.450	13.800	13.800	379,601
2026-03-16	13.800	13.950	13.500	13.850	13.850	346,403
2026-03-13	13.650	13.700	13.450	13.700	13.700	425,800
2026-03-12	13.650	13.900	13.650	13.700	13.700	173,021
2026-03-11	13.800	14.100	13.800	13.950	13.950	148,365
2026-03-10	14.000	14.000	13.650	13.750	13.750	356,316
2026-03-09	14.100	14.150	13.650	13.800	13.800	385,422
2026-03-06	14.400	14.550	14.350	14.500	14.500	35,200
2026-03-05	14.500	14.550	14.400	14.450	14.450	128,000
2026-03-04	14.600	14.800	14.300	14.300	14.300	278,000
2026-03-03	14.850	14.900	14.750	14.750	14.750	256,503
2026-03-02	15.000	15.000	14.750	14.850	14.850	173,015
2026-02-26	14.950	15.000	14.850	15.000	15.000	116,390
2026-02-25	14.900	15.000	14.800	14.900	14.900	80,240
2026-02-24	14.950	15.000	14.800	14.900	14.900	71,653
2026-02-23	14.800	15.000	14.750	14.950	14.950	294,337
2026-02-11	14.650	14.800	14.500	14.750	14.750	118,000
2026-02-10	14.550	14.750	14.500	14.650	14.650	324,000
2026-02-09	14.600	14.700	14.450	14.500	14.500	293,004
2026-02-06	14.800	14.800	14.650	14.650	14.650	409,218
2026-02-05	14.750	15.000	14.750	14.800	14.800	53,000
2026-02-04	14.700	14.850	14.700	14.750	14.750	60,172
2026-02-03	14.800	14.950	14.700	14.750	14.750	78,000
2026-02-02	15.000	15.000	14.650	14.700	14.700	494,001
2026-01-30	15.250	15.300	14.900	14.950	14.950	200,113
2026-01-29	14.950	15.400	14.900	15.350	15.350	314,322
2026-01-28	15.200	15.250	14.950	15.000	15.000	123,233
2026-01-27	15.050	15.300	15.000	15.100	15.100	169,246
2026-01-26	14.900	15.100	14.850	15.000	15.000	82,723
2026-01-23	14.950	14.950	14.800	14.850	14.850	58,362
2026-01-22	15.000	15.050	14.900	14.950	14.950	45,393

← NewerPage 3 of 21 · 1,221 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.