Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.000	19.200	18.950	19.000	19.000	185,515
2025-02-04	19.100	19.200	19.050	19.050	19.050	186,135
2025-02-03	19.150	19.150	18.600	19.000	19.000	274,979
2025-01-22	19.200	19.200	18.800	19.050	19.050	151,695
2025-01-21	19.100	19.150	19.000	19.000	19.000	88,659
2025-01-20	19.000	19.200	18.900	19.000	19.000	117,632
2025-01-17	19.000	19.200	19.000	19.050	19.050	47,377
2025-01-16	19.100	19.200	18.900	18.900	18.900	166,145
2025-01-15	19.000	19.100	18.800	18.900	18.900	71,249
2025-01-14	18.700	19.050	18.650	18.900	18.900	267,678
2025-01-13	19.100	19.150	18.350	18.700	18.700	811,533
2025-01-10	19.400	19.400	18.800	19.100	19.100	530,380
2025-01-09	19.450	20.100	19.200	19.250	19.250	861,526
2025-01-08	19.450	19.450	19.150	19.400	19.400	489,562
2025-01-07	19.800	19.800	19.450	19.450	19.450	132,372
2025-01-06	19.600	19.800	19.500	19.600	19.600	281,413
2025-01-03	19.750	19.750	19.500	19.500	19.500	382,444
2025-01-02	19.700	19.800	19.550	19.550	19.550	276,030
2024-12-31	19.650	19.850	19.300	19.850	19.850	385,564
2024-12-30	19.700	20.000	19.650	19.850	19.850	167,404
2024-12-27	19.800	19.800	19.600	19.650	19.650	124,850
2024-12-26	19.750	19.950	19.750	19.800	19.800	102,461
2024-12-25	19.850	19.850	19.650	19.750	19.750	110,541
2024-12-24	19.950	20.050	19.700	19.700	19.700	130,850
2024-12-23	20.200	20.200	19.800	19.850	19.850	140,759
2024-12-20	19.500	19.850	19.450	19.750	19.750	225,283
2024-12-19	19.450	19.650	19.300	19.600	19.600	238,308
2024-12-18	19.750	19.950	19.600	19.650	19.650	254,228
2024-12-17	20.050	20.050	19.800	19.900	19.900	361,653
2024-12-16	20.000	20.150	19.900	19.950	19.950	249,582
2024-12-13	20.050	20.150	19.850	20.050	20.050	428,166
2024-12-12	20.050	20.400	20.050	20.100	20.100	282,849
2024-12-11	20.000	20.150	19.850	20.050	20.050	797,163
2024-12-10	20.400	20.550	20.050	20.050	20.050	387,212
2024-12-09	20.700	20.700	20.150	20.400	20.400	483,378
2024-12-06	20.700	20.800	20.550	20.750	20.750	260,534
2024-12-05	20.800	20.900	20.600	20.650	20.650	221,086
2024-12-04	20.950	21.150	20.650	20.750	20.750	386,018
2024-12-03	20.800	21.050	20.700	20.950	20.950	518,439
2024-12-02	20.750	20.950	20.650	20.750	20.750	360,551
2024-11-29	20.550	20.800	20.450	20.750	20.750	183,103
2024-11-28	20.800	20.850	20.500	20.600	20.600	464,849
2024-11-27	21.400	21.400	20.900	20.900	20.900	569,215
2024-11-26	21.600	21.700	21.400	21.400	21.400	194,069
2024-11-25	21.100	21.750	21.100	21.650	21.650	295,899
2024-11-22	21.150	21.700	21.100	21.300	21.300	305,557
2024-11-21	20.950	21.150	20.850	21.150	21.150	89,971
2024-11-20	21.000	21.150	20.900	21.000	21.000	261,692
2024-11-19	20.800	21.050	20.800	21.050	21.050	262,692
2024-11-18	20.800	21.200	20.800	20.800	20.800	179,308
2024-11-15	20.650	21.250	20.600	21.050	21.050	314,863
2024-11-14	20.650	21.050	20.550	20.550	20.550	396,154
2024-11-13	21.200	21.700	20.550	20.600	20.600	717,415
2024-11-12	21.400	21.400	20.700	20.800	20.800	888,925
2024-11-11	21.500	21.500	21.200	21.450	21.450	651,431
2024-11-08	21.750	22.000	21.550	21.550	21.550	534,861
2024-11-07	21.450	21.750	21.450	21.650	21.650	251,575
2024-11-06	21.700	21.850	21.450	21.450	21.450	820,484
2024-11-05	21.800	21.900	21.600	21.700	21.700	112,246
2024-11-04	21.900	21.900	21.550	21.800	21.800	153,699

← NewerPage 8 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.