Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.550	14.800	14.550	14.700	14.700	332,086
2025-10-23	14.750	14.800	14.700	14.700	14.700	46,000
2025-10-22	14.700	14.800	14.650	14.700	14.700	28,321
2025-10-21	14.800	14.800	14.650	14.650	14.650	36,125
2025-10-20	14.750	14.800	14.700	14.700	14.700	152,782
2025-10-17	14.700	14.800	14.650	14.750	14.750	866,543
2025-10-16	14.700	14.700	14.550	14.700	14.700	60,053
2025-10-15	14.650	14.750	14.550	14.650	14.650	151,640
2025-10-14	14.650	14.800	14.600	14.750	14.750	89,430
2025-10-13	14.700	14.750	14.550	14.650	14.650	119,089
2025-10-09	14.800	14.800	14.700	14.750	14.750	123,319
2025-10-08	14.800	14.800	14.650	14.700	14.700	85,156
2025-10-07	14.750	14.800	14.650	14.750	14.750	136,753
2025-10-03	14.750	14.750	14.650	14.750	14.750	69,240
2025-10-02	14.900	14.900	14.750	14.750	14.750	34,033
2025-10-01	14.850	14.900	14.800	14.850	14.850	92,000
2025-09-30	14.950	14.950	14.700	14.850	14.850	64,219
2025-09-29	14.750	14.750	14.750	14.750	14.750	0
2025-09-26	14.900	14.900	14.750	14.750	14.750	63,650
2025-09-25	14.800	15.000	14.700	14.900	14.900	121,230
2025-09-24	14.700	14.800	14.650	14.700	14.700	58,000
2025-09-23	14.800	14.850	14.650	14.700	14.700	76,333
2025-09-22	14.900	14.950	14.650	14.750	14.750	224,258
2025-09-19	15.000	15.050	14.750	14.800	14.800	218,261
2025-09-18	14.900	15.050	14.850	15.050	15.050	170,170
2025-09-17	15.000	15.000	14.700	14.800	14.800	265,126
2025-09-16	14.900	14.950	14.750	14.800	14.800	387,079
2025-09-15	15.000	15.000	14.850	14.900	14.900	180,001
2025-09-12	15.000	15.050	14.950	15.000	15.000	99,000
2025-09-11	15.150	15.200	14.900	15.000	15.000	227,899
2025-09-10	15.100	15.200	14.950	15.000	15.000	195,885
2025-09-09	15.250	15.250	15.050	15.100	15.100	179,999
2025-09-08	15.300	15.500	15.150	15.200	15.200	161,286
2025-09-05	15.350	15.550	15.300	15.450	15.450	100,376
2025-09-04	15.100	15.650	15.100	15.350	15.350	241,000
2025-09-03	15.100	15.150	15.100	15.100	15.100	42,000
2025-09-02	15.100	15.100	15.050	15.100	15.100	16,649
2025-09-01	15.300	15.300	15.000	15.100	15.100	122,000
2025-08-29	15.350	15.350	15.150	15.250	15.250	122,292
2025-08-28	15.350	15.350	15.250	15.350	15.350	80,641
2025-08-27	15.350	15.350	15.300	15.350	15.350	93,448
2025-08-26	15.350	15.400	15.300	15.350	15.350	110,034
2025-08-25	15.550	15.550	15.400	15.400	15.400	129,145
2025-08-22	15.500	15.500	15.350	15.450	15.450	186,072
2025-08-21	15.500	15.600	15.500	15.500	15.500	64,199
2025-08-20	15.800	15.800	15.450	15.500	15.500	92,000
2025-08-19	15.550	15.650	15.500	15.500	15.500	81,056
2025-08-18	15.550	15.700	15.500	15.600	15.600	136,186
2025-08-15	15.600	15.650	15.500	15.550	15.550	158,163
2025-08-14	15.600	15.650	15.450	15.650	15.650	101,735
2025-08-13	15.550	15.650	15.500	15.500	15.500	68,050
2025-08-12	15.550	15.550	15.400	15.450	15.450	119,828
2025-08-11	15.500	15.500	15.400	15.500	15.500	53,000
2025-08-08	15.500	15.650	15.500	15.600	15.600	150,447
2025-08-07	15.600	15.650	15.550	15.600	15.600	73,000
2025-08-06	15.550	15.600	15.550	15.550	15.550	39,480
2025-08-05	15.450	15.500	15.350	15.500	15.500	88,010
2025-08-04	15.450	15.500	15.300	15.450	15.450	93,760
2025-08-01	15.350	15.550	15.350	15.500	15.500	50,870
2025-07-31	15.650	15.650	15.400	15.550	15.550	138,003

← NewerPage 5 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.