Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.650	15.800	15.600	15.650	15.650	51,100
2025-07-29	15.900	15.900	15.550	15.550	15.550	159,077
2025-07-28	15.900	16.100	15.850	15.900	15.900	65,000
2025-07-25	15.900	15.950	15.900	15.900	15.900	33,000
2025-07-24	16.000	16.050	15.900	15.900	15.900	48,186
2025-07-23	16.000	16.050	15.950	15.950	15.950	102,143
2025-07-22	16.050	16.100	15.900	15.900	15.900	42,231
2025-07-21	16.050	16.100	16.000	16.050	16.050	30,455
2025-07-18	16.000	16.100	16.000	16.050	16.050	51,497
2025-07-17	16.000	16.050	15.950	15.950	15.950	84,000
2025-07-16	15.900	16.100	15.900	16.000	16.000	85,036
2025-07-15	16.050	16.200	15.950	16.000	16.000	46,072
2025-07-14	16.150	16.150	15.950	15.950	15.950	54,395
2025-07-11	16.000	16.200	16.000	16.200	16.200	98,000
2025-07-10	16.450	16.450	15.900	16.000	16.000	164,074
2025-07-09	16.550	16.550	16.400	16.450	16.450	16,201
2025-07-08	16.400	16.550	16.400	16.550	16.550	30,062
2025-07-07	16.400	16.650	16.350	16.550	16.550	23,058
2025-07-04	16.650	16.750	16.650	16.750	16.750	15,100
2025-07-03	16.650	16.950	16.650	16.800	16.800	76,285
2025-07-02	16.700	16.750	16.600	16.600	16.600	30,230
2025-07-01	16.350	16.950	16.350	16.800	16.800	125,350
2025-06-30	16.750	16.750	16.400	16.400	16.400	74,217
2025-06-27	16.850	17.000	16.700	16.800	16.800	100,190
2025-06-26	16.600	16.900	16.600	16.750	16.750	85,210
2025-06-25	16.450	16.550	16.300	16.550	16.550	49,420
2025-06-24	16.000	16.550	16.000	16.450	16.450	126,000
2025-06-23	15.900	15.900	15.550	15.800	15.800	207,042
2025-06-20	16.600	16.600	15.700	16.150	16.150	204,000
2025-06-19	17.000	17.000	16.550	16.600	16.600	186,000
2025-06-18	17.100	17.200	16.950	16.950	16.950	99,000
2025-06-17	17.300	17.400	17.000	17.100	17.100	55,127
2025-06-16	17.150	17.300	16.950	17.300	17.300	56,361
2025-06-13	17.250	17.450	16.700	17.000	17.000	272,002
2025-06-12	17.400	17.550	17.300	17.300	17.300	45,422
2025-06-11	17.500	17.700	17.400	17.450	17.450	191,075
2025-06-10	17.400	17.650	17.300	17.300	17.300	92,000
2025-06-09	17.550	17.600	17.200	17.300	17.300	37,387
2025-06-06	17.350	17.700	17.300	17.500	17.500	81,100
2025-06-05	17.300	17.400	17.300	17.350	17.350	12,020
2025-06-04	17.250	17.550	17.200	17.350	17.350	105,006
2025-06-03	17.300	17.300	17.050	17.100	17.100	56,000
2025-06-02	17.550	17.650	17.100	17.250	17.250	163,196
2025-05-29	17.700	17.750	17.450	17.750	17.750	63,325
2025-05-28	17.700	17.900	17.500	17.500	17.500	192,803
2025-05-27	17.700	17.950	17.600	17.650	17.650	147,057
2025-05-26	17.400	17.800	17.400	17.750	17.750	141,108
2025-05-23	17.250	17.500	17.250	17.400	17.400	80,001
2025-05-22	17.500	17.700	17.300	17.350	17.350	58,440
2025-05-21	17.500	17.700	17.150	17.700	17.700	93,205
2025-05-20	17.550	17.550	17.250	17.400	17.400	79,048
2025-05-19	17.900	17.900	17.400	17.400	17.400	248,000
2025-05-16	18.000	18.100	17.700	17.850	17.850	457,000
2025-05-15	17.900	18.050	17.750	17.800	17.800	75,450
2025-05-14	18.000	18.050	17.800	17.900	17.900	119,100
2025-05-13	17.950	18.100	17.850	18.000	18.000	111,000
2025-05-12	18.150	18.200	17.850	18.000	18.000	73,000
2025-05-09	18.000	18.100	17.900	18.000	18.000	86,000
2025-05-08	17.950	18.000	17.850	17.950	17.950	39,740
2025-05-07	17.750	17.900	17.700	17.900	17.900	62,067

← NewerPage 6 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.