LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	32.500	32.750	32.300	32.700	32.700	392,565
2026-04-28	32.500	32.550	32.150	32.250	32.250	399,585
2026-04-27	33.000	33.000	32.200	32.300	32.300	918,300
2026-04-24	33.250	33.250	32.700	33.000	33.000	341,045
2026-04-23	33.100	33.100	32.400	33.050	33.050	735,305
2026-04-22	32.700	32.850	32.500	32.850	32.850	415,598
2026-04-21	32.850	32.850	32.600	32.700	32.700	381,171
2026-04-20	33.100	33.100	32.600	32.600	32.600	907,676
2026-04-17	33.500	33.500	32.900	33.000	33.000	1,171,235
2026-04-16	33.400	33.700	33.250	33.450	33.450	617,475
2026-04-15	33.300	33.400	33.100	33.400	33.400	384,605
2026-04-14	33.450	33.450	33.150	33.300	33.300	452,026
2026-04-13	33.300	33.350	32.900	33.200	33.200	684,000
2026-04-10	33.300	33.450	33.200	33.300	33.300	327,001
2026-04-09	33.450	33.450	33.100	33.350	33.350	210,162
2026-04-08	33.200	33.650	33.200	33.400	33.400	347,819
2026-04-07	33.300	33.300	33.000	33.150	33.150	214,000
2026-04-02	33.200	33.500	33.200	33.200	33.200	315,007
2026-04-01	33.300	33.500	33.200	33.450	33.450	317,111
2026-03-31	33.000	33.350	32.800	32.850	32.850	398,725
2026-03-30	33.200	33.400	33.100	33.100	33.100	435,650
2026-03-27	33.700	33.700	33.300	33.550	33.550	555,200
2026-03-26	33.950	34.100	33.700	33.800	33.800	372,000
2026-03-25	34.150	34.150	33.500	33.850	33.850	439,000
2026-03-24	33.900	34.100	33.450	33.550	33.550	422,000
2026-03-23	34.000	34.150	33.650	33.800	33.800	477,138
2026-03-20	34.500	34.850	34.150	34.200	34.200	1,011,120
2026-03-19	34.000	34.000	33.600	33.750	33.750	590,278
2026-03-18	34.000	34.250	33.950	34.050	34.050	609,584
2026-03-17	34.300	34.350	33.850	34.000	34.000	799,010
2026-03-16	34.100	34.450	33.800	34.100	34.100	679,271
2026-03-13	35.300	35.300	33.700	33.900	33.900	2,259,395
2026-03-12	34.300	35.550	34.000	35.300	35.300	3,531,957
2026-03-11	32.550	32.850	32.300	32.850	32.850	714,906
2026-03-10	33.000	33.000	32.000	32.250	32.250	406,304
2026-03-09	32.000	32.650	31.900	32.500	32.500	532,534
2026-03-06	33.000	33.450	32.750	33.450	33.450	641,124
2026-03-05	31.850	33.200	31.850	33.150	33.150	932,731
2026-03-04	32.150	32.150	31.100	31.400	31.400	654,200
2026-03-03	32.150	32.200	31.800	32.200	32.200	437,000
2026-03-02	32.450	32.450	32.100	32.200	32.200	274,284
2026-02-26	32.250	32.700	32.250	32.350	32.350	543,659
2026-02-25	32.000	32.100	31.850	32.050	32.050	432,000
2026-02-24	31.300	31.850	31.200	31.800	31.800	564,025
2026-02-23	31.250	31.400	31.000	31.250	31.250	599,300
2026-02-11	30.500	30.850	30.500	30.850	30.850	362,119
2026-02-10	30.250	30.600	30.150	30.500	30.500	232,010
2026-02-09	30.600	30.600	30.050	30.250	30.250	269,200
2026-02-06	30.350	30.450	29.950	30.350	30.350	219,164
2026-02-05	30.600	30.850	30.300	30.650	30.650	244,000
2026-02-04	30.250	30.750	30.250	30.650	30.650	183,365
2026-02-03	30.550	30.650	30.150	30.250	30.250	363,000
2026-02-02	30.800	30.850	30.400	30.500	30.500	293,123
2026-01-30	31.200	31.200	30.750	30.850	30.850	258,358
2026-01-29	31.150	31.200	30.900	31.200	31.200	249,008
2026-01-28	31.400	31.400	30.950	31.150	31.150	323,112
2026-01-27	31.550	31.700	31.350	31.400	31.400	252,016
2026-01-26	31.700	31.800	31.500	31.550	31.550	344,000
2026-01-23	32.000	32.150	31.550	31.700	31.700	287,000
2026-01-22	31.750	32.000	31.700	32.000	32.000	201,156

← NewerPage 3 of 21 · 1,216 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.