Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.350	21.800	21.350	21.800	21.800	179,164
2024-10-30	21.650	21.950	21.300	21.450	21.450	601,223
2024-10-29	21.700	21.700	21.350	21.500	21.500	265,610
2024-10-28	21.650	22.000	21.650	21.700	21.700	217,663
2024-10-25	22.300	22.350	21.600	21.600	21.600	369,968
2024-10-24	22.300	22.500	22.150	22.200	22.200	295,187
2024-10-23	22.050	22.300	22.050	22.250	22.250	153,308
2024-10-22	22.100	22.300	21.900	22.050	22.050	333,985
2024-10-21	22.800	22.800	22.150	22.150	22.150	242,557
2024-10-18	22.700	22.700	22.250	22.400	22.400	558,839
2024-10-17	22.250	22.800	22.250	22.600	22.600	321,635
2024-10-16	22.200	22.450	22.000	22.150	22.150	349,894
2024-10-15	21.950	22.500	21.900	22.150	22.150	653,330
2024-10-14	21.000	22.000	20.700	21.800	21.800	880,279
2024-10-11	21.250	21.950	20.700	20.700	20.700	703,117
2024-10-09	20.400	20.750	20.250	20.500	20.500	577,818
2024-10-08	20.600	20.700	20.300	20.500	20.500	343,322
2024-10-07	20.400	20.700	20.250	20.700	20.700	314,295
2024-10-04	20.100	20.500	19.950	20.450	20.450	552,001
2024-10-01	20.250	20.250	19.950	20.150	20.150	300,566
2024-09-30	20.050	20.250	20.050	20.100	20.100	277,983
2024-09-27	20.150	20.200	20.050	20.200	20.200	318,675
2024-09-26	20.250	20.400	20.000	20.000	20.000	324,623
2024-09-25	20.150	20.400	20.000	20.150	20.150	491,526
2024-09-24	20.100	20.350	19.900	19.950	19.950	501,084
2024-09-23	19.850	20.150	19.750	20.100	20.100	492,174
2024-09-20	20.100	20.200	19.450	19.800	19.800	1,337,608
2024-09-19	19.950	20.200	19.950	20.200	20.200	334,473
2024-09-18	20.100	20.300	19.800	19.850	19.850	1,304,433
2024-09-16	20.050	20.200	19.950	20.050	20.050	529,408
2024-09-13	20.000	20.300	19.950	20.050	20.050	469,583
2024-09-12	20.000	20.300	19.850	20.000	20.000	963,693
2024-09-11	20.250	20.300	20.000	20.000	20.000	357,801
2024-09-10	20.600	20.850	20.200	20.250	20.250	454,779
2024-09-09	20.200	20.600	20.050	20.350	20.350	356,009
2024-09-06	21.150	21.300	20.850	20.850	20.850	553,787
2024-09-05	21.300	21.700	21.100	21.100	21.100	571,404
2024-09-04	20.700	21.450	20.600	20.900	20.900	1,041,611
2024-09-03	22.150	22.200	21.850	22.000	22.000	450,466
2024-09-02	22.900	22.900	22.050	22.150	22.150	623,713
2024-08-30	22.300	22.750	22.300	22.600	22.600	370,798
2024-08-29	22.250	22.450	22.100	22.300	22.300	437,704
2024-08-28	22.200	22.600	22.100	22.250	22.250	461,617
2024-08-27	22.100	22.450	22.000	22.300	22.300	652,892
2024-08-26	21.800	22.500	21.800	22.100	22.100	711,063
2024-08-23	21.950	21.950	21.500	21.650	21.650	881,533
2024-08-22	22.350	22.350	22.000	22.100	22.100	1,027,012
2024-08-21	22.550	22.550	22.000	22.250	22.250	1,053,382
2024-08-20	23.300	23.300	22.400	22.400	22.400	1,148,365
2024-08-19	23.150	23.600	23.100	23.100	23.100	928,428
2024-08-16	22.850	23.350	22.800	23.050	23.050	1,304,614
2024-08-15	22.800	23.200	22.600	22.750	22.750	1,156,626
2024-08-14	23.400	23.950	22.700	23.050	23.050	2,841,970
2024-08-13	24.150	24.350	23.600	23.800	23.800	949,348
2024-08-12	23.000	24.150	23.000	23.400	23.400	1,315,093
2024-08-09	22.350	22.900	22.200	22.250	22.250	564,449
2024-08-08	22.200	22.800	21.900	22.100	22.100	555,041
2024-08-07	21.150	22.950	21.100	22.700	22.700	982,946
2024-08-06	22.000	22.000	19.650	21.450	21.450	2,092,263
2024-08-05	23.000	23.000	21.500	21.500	21.500	1,286,415

← NewerPage 9 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.