LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.200	32.200	31.600	31.650	31.650	579,466
2026-01-20	32.400	32.500	32.200	32.200	32.200	259,283
2026-01-19	31.800	32.700	31.750	32.400	32.400	427,000
2026-01-16	32.400	32.400	31.900	31.900	31.900	566,215
2026-01-15	32.800	32.800	32.300	32.400	32.400	291,020
2026-01-14	32.500	32.700	32.300	32.450	32.450	388,000
2026-01-13	32.150	32.200	31.800	32.200	32.200	328,739
2026-01-12	33.150	33.450	31.950	32.200	32.200	1,026,150
2026-01-09	33.050	33.750	33.000	33.350	33.350	412,003
2026-01-08	32.900	33.100	32.850	32.950	32.950	178,063
2026-01-07	32.800	32.950	32.650	32.900	32.900	222,300
2026-01-06	32.450	32.900	32.450	32.850	32.850	371,096
2026-01-05	32.650	32.850	32.300	32.600	32.600	520,386
2026-01-02	33.000	33.300	32.750	32.750	32.750	346,300
2025-12-31	33.300	33.400	32.850	33.000	33.000	446,232
2025-12-30	33.400	33.500	33.050	33.400	33.400	291,480
2025-12-29	33.950	33.950	33.300	33.350	33.350	529,637
2025-12-26	33.700	34.550	33.700	33.950	33.950	901,285
2025-12-24	33.400	34.100	33.300	33.650	33.650	736,750
2025-12-23	33.250	33.250	32.800	33.250	33.250	260,220
2025-12-22	33.500	33.700	32.700	32.950	32.950	567,000
2025-12-19	33.100	33.300	32.850	33.200	33.200	682,263
2025-12-18	32.700	33.100	32.550	32.900	32.900	409,270
2025-12-17	32.050	33.050	32.050	32.700	32.700	603,376
2025-12-16	32.250	32.350	31.750	31.950	31.950	507,100
2025-12-15	32.100	32.700	31.900	32.600	32.600	258,089
2025-12-12	31.800	32.350	31.800	32.250	32.250	423,066
2025-12-11	32.100	32.300	31.550	31.700	31.700	332,153
2025-12-10	31.900	32.000	31.650	31.750	31.750	290,137
2025-12-09	31.650	32.000	31.500	31.750	31.750	258,300
2025-12-08	32.050	32.050	31.650	31.750	31.750	291,633
2025-12-05	32.500	32.500	31.950	32.050	32.050	389,171
2025-12-04	32.950	32.950	32.300	32.550	32.550	294,279
2025-12-03	32.600	33.000	32.600	32.700	32.700	451,127
2025-12-02	32.400	32.450	32.000	32.400	32.400	320,140
2025-12-01	33.100	33.400	32.150	32.200	32.200	755,475
2025-11-28	32.800	33.150	32.700	32.950	32.950	624,109
2025-11-27	32.800	33.000	32.650	32.800	32.800	559,789
2025-11-26	32.250	32.800	31.900	32.800	32.800	661,574
2025-11-25	31.200	32.250	31.200	32.250	32.250	1,094,859
2025-11-24	30.950	31.300	30.900	31.150	31.150	473,169
2025-11-21	31.250	31.450	30.750	30.850	30.850	623,036
2025-11-20	31.300	31.900	30.900	31.700	31.700	909,770
2025-11-19	30.400	31.000	30.300	30.900	30.900	499,481
2025-11-18	30.400	31.900	30.300	30.550	30.550	1,767,439
2025-11-17	30.400	30.800	29.550	30.400	30.400	2,427,210
2025-11-14	28.350	28.750	28.050	28.650	28.650	431,094
2025-11-13	28.450	28.650	28.100	28.400	28.400	253,030
2025-11-12	28.200	28.600	28.200	28.450	28.450	263,000
2025-11-11	28.400	28.600	28.200	28.200	28.200	274,080
2025-11-10	29.100	29.100	28.650	28.700	28.700	240,069
2025-11-07	29.450	29.450	28.750	28.850	28.850	206,001
2025-11-06	28.150	29.100	28.150	29.050	29.050	609,000
2025-11-05	28.000	28.100	27.650	28.000	28.000	289,331
2025-11-04	28.100	28.150	27.950	28.000	28.000	189,324
2025-11-03	28.750	28.750	27.700	28.100	28.100	295,090
2025-10-31	28.500	28.750	28.450	28.550	28.550	211,640
2025-10-30	28.600	28.850	28.200	28.300	28.300	203,251
2025-10-29	28.800	28.800	28.450	28.500	28.500	195,000
2025-10-28	29.100	29.100	28.600	28.750	28.750	239,720

← NewerPage 4 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.