LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.150	28.300	27.850	28.150	28.150	253,000
2026-07-23	28.100	28.100	27.850	27.950	27.950	336,500
2026-07-22	28.150	28.450	28.100	28.100	28.100	444,724
2026-07-21	27.900	28.300	27.900	28.100	28.100	330,000
2026-07-20	28.400	28.400	27.800	28.000	28.000	516,000
2026-07-17	28.350	28.500	28.000	28.000	28.000	747,000
2026-07-16	28.700	28.750	28.200	28.450	28.450	518,999
2026-07-15	28.550	28.650	28.000	28.650	28.650	702,200
2026-07-14	28.900	28.900	28.050	28.300	28.300	925,382
2026-07-13	29.500	29.500	28.550	28.900	28.900	1,296,970
2026-07-10	32.810	32.810	32.810	32.810	29.510	0
2026-07-09	32.571	32.810	32.476	32.810	29.510	1,899,132
2026-07-08	32.619	32.619	32.429	32.571	26.349	856,821
2026-07-07	32.905	33.000	32.429	32.524	29.253	1,414,528
2026-07-06	33.000	33.143	32.857	32.905	29.595	1,189,965
2026-07-03	34.500	34.750	34.450	34.550	31.075	831,000
2026-07-02	34.550	34.650	34.400	34.500	34.500	485,250
2026-07-01	34.550	34.750	34.250	34.500	34.500	512,178
2026-06-30	34.300	34.500	33.900	34.500	34.500	475,274
2026-06-29	34.100	34.550	34.100	34.200	34.200	330,230
2026-06-26	34.300	34.450	33.900	34.000	34.000	681,035
2026-06-25	33.950	34.550	33.950	34.300	34.300	587,724
2026-06-24	33.700	34.500	33.550	33.800	33.800	807,350
2026-06-23	33.750	34.050	33.400	33.700	33.700	451,590
2026-06-22	33.850	33.850	33.050	33.550	33.550	1,043,055
2026-06-18	34.950	35.250	34.200	34.450	34.450	817,450
2026-06-17	34.450	34.800	33.800	34.750	34.750	597,100
2026-06-16	35.000	35.000	34.300	34.400	34.400	663,800
2026-06-15	34.650	34.950	34.200	34.700	34.700	924,102
2026-06-12	34.250	34.800	34.050	34.500	34.500	1,191,190
2026-06-11	33.850	34.100	33.350	33.850	33.850	925,672
2026-06-10	32.450	35.400	32.250	33.800	33.800	2,218,727
2026-06-09	32.150	32.800	32.150	32.450	32.450	446,000
2026-06-08	31.900	32.150	31.400	32.150	32.150	523,007
2026-06-05	32.350	32.800	32.050	32.700	32.700	630,000
2026-06-04	32.250	32.400	32.200	32.300	32.300	503,241
2026-06-03	32.000	32.300	31.700	32.150	32.150	743,448
2026-06-02	31.950	32.000	31.800	31.800	31.800	733,130
2026-06-01	32.100	32.100	31.850	31.950	31.950	1,068,191
2026-05-29	32.000	32.150	32.000	32.100	32.100	353,102
2026-05-28	32.100	32.250	32.000	32.000	32.000	540,000
2026-05-27	32.250	32.400	32.100	32.100	32.100	449,001
2026-05-26	32.300	32.500	32.100	32.250	32.250	312,429
2026-05-25	32.650	32.650	32.100	32.300	32.300	524,330
2026-05-22	32.750	32.950	32.600	32.650	32.650	362,100
2026-05-21	32.650	32.850	32.650	32.750	32.750	228,226
2026-05-20	32.450	32.700	32.300	32.600	32.600	202,000
2026-05-19	32.350	32.700	32.300	32.450	32.450	353,196
2026-05-18	31.950	32.250	31.750	32.100	32.100	249,000
2026-05-15	32.150	32.150	31.900	31.950	31.950	459,000
2026-05-14	32.350	32.400	32.100	32.100	32.100	458,025
2026-05-13	32.600	32.600	32.300	32.350	32.350	515,500
2026-05-12	33.000	33.000	32.600	32.700	32.700	392,000
2026-05-11	33.100	33.100	32.700	32.950	32.950	454,009
2026-05-08	33.200	33.250	32.800	33.100	33.100	342,423
2026-05-07	32.500	33.150	32.500	33.150	33.150	515,302
2026-05-06	32.650	32.700	32.400	32.500	32.500	470,185
2026-05-05	32.350	32.600	32.300	32.550	32.550	243,315
2026-05-04	32.550	32.600	32.250	32.350	32.350	266,080
2026-04-30	32.750	32.750	32.400	32.550	32.550	266,007

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.1000 TWD
2022-08-08	2.0000 TWD
2021-08-30	1.8000 TWD
2020-09-07	1.3500 TWD
2019-09-09	0.9515 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.