Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.850	17.850	17.600	17.750	17.750	101,000
2025-05-05	17.400	17.950	17.400	17.700	17.700	252,127
2025-05-02	17.150	17.350	17.050	17.300	17.300	55,352
2025-04-30	17.050	17.250	16.900	17.100	17.100	155,062
2025-04-29	17.000	17.300	16.950	17.200	17.200	119,286
2025-04-28	17.000	17.150	16.800	16.800	16.800	47,803
2025-04-25	17.000	17.050	16.750	16.950	16.950	207,051
2025-04-24	16.800	17.000	16.700	16.750	16.750	201,252
2025-04-23	16.450	17.000	16.450	16.650	16.650	182,127
2025-04-22	16.450	16.700	16.250	16.250	16.250	99,125
2025-04-21	16.750	16.750	16.400	16.400	16.400	70,624
2025-04-18	16.650	16.850	16.650	16.750	16.750	71,026
2025-04-17	16.550	16.800	16.450	16.650	16.650	156,533
2025-04-16	17.100	17.100	16.650	16.800	16.800	168,932
2025-04-15	16.550	17.100	16.550	17.100	17.100	183,490
2025-04-14	16.400	16.950	16.350	16.400	16.400	244,835
2025-04-11	16.450	16.450	15.800	16.250	16.250	306,287
2025-04-10	16.400	16.500	16.100	16.500	16.500	195,997
2025-04-09	16.050	16.250	14.850	15.000	15.000	1,356,099
2025-04-08	16.250	16.800	16.250	16.500	16.500	515,749
2025-04-07	17.200	17.200	17.200	17.200	17.200	146,756
2025-04-02	19.000	19.300	19.000	19.100	19.100	102,344
2025-04-01	18.800	19.450	18.600	19.250	19.250	281,297
2025-03-31	18.750	18.950	18.500	18.900	18.900	244,147
2025-03-28	19.400	19.450	18.900	19.000	19.000	325,149
2025-03-27	19.800	19.850	19.600	19.700	19.700	187,815
2025-03-26	20.100	20.150	19.850	19.950	19.950	176,049
2025-03-25	20.400	20.550	19.750	20.000	20.000	168,584
2025-03-24	20.450	20.600	20.400	20.400	20.400	72,908
2025-03-21	20.700	20.700	20.500	20.550	20.550	271,394
2025-03-20	20.550	20.800	20.550	20.700	20.700	79,299
2025-03-19	20.550	20.650	20.500	20.600	20.600	237,832
2025-03-18	20.400	20.600	20.400	20.500	20.500	248,664
2025-03-17	20.550	20.550	20.200	20.300	20.300	385,711
2025-03-14	21.600	21.600	19.950	20.550	20.550	1,373,302
2025-03-13	21.750	22.500	21.750	21.850	21.850	243,335
2025-03-12	21.450	21.750	21.450	21.650	21.650	108,566
2025-03-11	21.550	21.650	21.150	21.550	21.550	324,621
2025-03-10	22.300	22.300	21.200	22.150	22.150	466,398
2025-03-07	22.550	22.550	22.300	22.300	22.300	255,268
2025-03-06	22.850	23.050	22.400	22.450	22.450	424,602
2025-03-05	21.200	22.750	21.200	22.650	22.650	545,242
2025-03-04	20.950	21.400	20.800	21.400	21.400	281,914
2025-03-03	21.000	21.150	20.700	21.100	21.100	235,488
2025-02-27	20.600	20.950	20.600	20.950	20.950	165,305
2025-02-26	20.600	20.650	20.500	20.650	20.650	67,734
2025-02-25	20.250	20.800	20.250	20.650	20.650	191,705
2025-02-24	20.300	20.400	20.250	20.300	20.300	83,634
2025-02-21	20.150	20.500	20.050	20.450	20.450	162,134
2025-02-20	20.150	20.200	20.150	20.150	20.150	74,882
2025-02-19	20.100	20.250	20.100	20.200	20.200	130,413
2025-02-18	20.100	20.200	20.050	20.100	20.100	66,248
2025-02-17	20.250	20.250	20.000	20.100	20.100	135,842
2025-02-14	19.750	20.050	19.700	20.050	20.050	208,673
2025-02-13	19.250	19.750	19.200	19.700	19.700	425,461
2025-02-12	19.350	19.350	19.100	19.100	19.100	178,774
2025-02-11	19.050	19.400	19.000	19.350	19.350	318,520
2025-02-10	18.950	19.150	18.900	19.000	19.000	207,780
2025-02-07	19.200	19.200	19.000	19.050	19.050	320,415
2025-02-06	19.100	19.200	19.000	19.000	19.000	81,722

← NewerPage 7 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.