Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.050	14.850	14.900	14.900	138,000
2026-01-20	15.150	15.250	15.000	15.000	15.000	181,191
2026-01-19	15.250	15.250	15.100	15.150	15.150	542,370
2026-01-16	15.300	15.300	15.100	15.200	15.200	80,933
2026-01-15	15.150	15.250	15.150	15.250	15.250	109,053
2026-01-14	14.850	15.100	14.800	15.050	15.050	703,649
2026-01-13	14.900	14.900	14.700	14.800	14.800	90,423
2026-01-12	14.750	14.900	14.700	14.750	14.750	169,039
2026-01-09	14.750	14.950	14.700	14.750	14.750	375,139
2026-01-08	14.700	14.850	14.700	14.750	14.750	71,390
2026-01-07	14.700	14.900	14.700	14.750	14.750	101,473
2026-01-06	14.750	14.850	14.700	14.700	14.700	126,049
2026-01-05	15.000	15.050	14.750	14.750	14.750	301,512
2026-01-02	15.100	15.150	15.000	15.100	15.100	618,061
2025-12-31	15.150	15.150	15.050	15.150	15.150	266,239
2025-12-30	15.100	15.200	15.050	15.150	15.150	93,861
2025-12-29	14.900	15.200	14.900	15.150	15.150	215,107
2025-12-26	14.850	14.900	14.850	14.900	14.900	31,004
2025-12-24	14.900	14.950	14.800	14.800	14.800	33,431
2025-12-23	14.900	14.900	14.800	14.850	14.850	21,920
2025-12-22	15.000	15.050	14.700	14.900	14.900	191,344
2025-12-19	14.850	15.050	14.850	15.000	15.000	74,207
2025-12-18	15.000	15.000	14.850	14.850	14.850	84,815
2025-12-17	15.150	15.200	15.050	15.050	15.050	116,140
2025-12-16	15.200	15.200	14.950	15.100	15.100	200,050
2025-12-15	14.550	15.300	14.500	15.250	15.250	1,374,223
2025-12-12	14.600	14.650	14.500	14.550	14.550	344,675
2025-12-11	14.500	14.500	14.450	14.500	14.500	52,739
2025-12-10	14.450	14.550	14.450	14.500	14.500	74,817
2025-12-09	14.500	14.550	14.500	14.500	14.500	37,056
2025-12-08	14.550	14.550	14.450	14.450	14.450	124,150
2025-12-05	14.650	14.650	14.450	14.550	14.550	88,083
2025-12-04	14.600	14.650	14.550	14.650	14.650	128,001
2025-12-03	14.600	14.700	14.600	14.600	14.600	38,037
2025-12-02	14.650	14.700	14.600	14.600	14.600	97,253
2025-12-01	14.650	14.750	14.650	14.650	14.650	39,000
2025-11-28	14.700	14.800	14.700	14.750	14.750	218,146
2025-11-27	14.600	14.750	14.600	14.750	14.750	27,007
2025-11-26	14.650	14.800	14.600	14.750	14.750	102,001
2025-11-25	14.600	14.700	14.550	14.650	14.650	358,164
2025-11-24	14.450	14.600	14.450	14.600	14.600	132,451
2025-11-21	14.550	14.550	14.400	14.400	14.400	34,313
2025-11-20	14.500	14.550	14.400	14.450	14.450	127,000
2025-11-19	14.600	14.600	14.350	14.450	14.450	74,000
2025-11-18	14.450	14.500	14.350	14.450	14.450	527,038
2025-11-17	14.700	14.750	14.500	14.500	14.500	676,956
2025-11-14	14.650	14.800	14.650	14.700	14.700	240,003
2025-11-13	14.550	14.750	14.500	14.750	14.750	212,144
2025-11-12	14.450	14.700	14.400	14.550	14.550	280,135
2025-11-11	14.450	14.500	14.350	14.400	14.400	131,305
2025-11-10	14.500	14.500	14.400	14.450	14.450	132,000
2025-11-07	14.600	14.650	14.500	14.550	14.550	39,308
2025-11-06	14.650	14.700	14.550	14.600	14.600	59,038
2025-11-05	14.500	14.550	14.350	14.500	14.500	1,091,431
2025-11-04	14.550	14.550	14.450	14.500	14.500	270,773
2025-11-03	14.600	14.600	14.500	14.550	14.550	127,040
2025-10-31	14.650	14.700	14.450	14.700	14.700	88,015
2025-10-30	14.700	14.700	14.500	14.550	14.550	90,233
2025-10-29	14.650	14.750	14.600	14.600	14.600	127,802
2025-10-28	14.800	14.800	14.550	14.550	14.550	80,468

← NewerPage 4 of 5 · 244 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.