LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.550	28.850	28.450	28.850	28.850	299,034
2025-10-23	28.550	28.650	28.300	28.450	28.450	129,000
2025-10-22	28.200	28.500	28.200	28.500	28.500	261,100
2025-10-21	28.300	28.300	28.100	28.150	28.150	102,000
2025-10-20	28.300	28.400	28.000	28.100	28.100	221,010
2025-10-17	28.200	28.450	28.100	28.250	28.250	151,000
2025-10-16	28.050	28.350	28.050	28.200	28.200	185,375
2025-10-15	27.700	28.050	27.700	27.900	27.900	124,165
2025-10-14	28.050	28.400	27.800	27.850	27.850	370,000
2025-10-13	28.400	28.400	27.950	28.100	28.100	391,863
2025-10-09	28.750	28.850	28.450	28.500	28.500	204,169
2025-10-08	28.750	28.750	28.300	28.550	28.550	226,086
2025-10-07	28.750	28.850	28.450	28.450	28.450	610,121
2025-10-03	29.050	29.250	28.900	28.900	28.900	182,733
2025-10-02	29.200	29.300	28.950	29.050	29.050	219,038
2025-10-01	29.150	29.400	29.000	29.150	29.150	196,352
2025-09-30	29.250	29.450	29.000	29.300	29.300	219,000
2025-09-29	29.150	29.150	29.150	29.150	29.150	0
2025-09-26	29.500	29.500	29.000	29.150	29.150	289,957
2025-09-25	29.650	30.100	29.400	29.500	29.500	174,010
2025-09-24	29.000	29.550	29.000	29.550	29.550	190,130
2025-09-23	29.550	29.800	29.400	29.650	29.650	214,015
2025-09-22	30.150	30.150	29.250	29.500	29.500	323,304
2025-09-19	30.000	30.000	29.100	29.500	29.500	357,040
2025-09-18	30.150	30.250	29.900	30.200	30.200	282,000
2025-09-17	30.550	30.600	29.700	30.000	30.000	534,020
2025-09-16	30.450	31.250	30.100	30.700	30.700	664,005
2025-09-15	30.000	30.400	29.650	30.200	30.200	515,012
2025-09-12	29.500	30.100	29.500	30.000	30.000	467,115
2025-09-11	29.600	29.650	29.200	29.350	29.350	437,025
2025-09-10	30.200	30.500	29.350	29.600	29.600	676,136
2025-09-09	29.150	29.150	28.800	29.050	29.050	241,069
2025-09-08	29.800	29.850	28.850	29.050	29.050	406,020
2025-09-05	30.650	30.800	29.750	30.050	30.050	1,805,274
2025-09-04	28.100	30.650	27.900	30.650	30.650	2,498,001
2025-09-03	27.700	28.000	27.600	27.900	27.900	156,177
2025-09-02	27.350	27.750	27.350	27.700	27.700	177,431
2025-09-01	27.750	27.750	27.200	27.350	27.350	312,300
2025-08-29	28.100	28.200	27.750	27.750	27.750	256,020
2025-08-28	27.850	28.100	27.700	28.050	28.050	232,120
2025-08-27	28.150	28.300	27.850	27.850	27.850	497,030
2025-08-26	28.750	28.750	28.100	28.150	28.150	302,040
2025-08-25	28.600	28.750	28.350	28.450	28.450	260,000
2025-08-22	28.600	28.700	28.500	28.500	28.500	183,000
2025-08-21	28.700	28.950	28.600	28.600	28.600	162,000
2025-08-20	29.200	29.200	28.550	28.600	28.600	388,007
2025-08-19	29.300	29.300	28.950	29.200	29.200	143,342
2025-08-18	29.400	29.800	29.350	29.400	29.400	308,126
2025-08-15	29.600	29.600	29.350	29.400	29.400	211,000
2025-08-14	29.250	29.700	29.250	29.550	29.550	288,221
2025-08-13	29.000	29.300	28.950	29.150	29.150	228,000
2025-08-12	28.500	28.950	28.400	28.900	28.900	269,697
2025-08-11	28.500	28.650	28.150	28.400	28.400	478,069
2025-08-08	28.100	28.250	27.950	28.100	28.100	294,121
2025-08-07	28.250	28.400	28.000	28.300	28.300	299,299
2025-08-06	28.300	28.500	28.150	28.250	28.250	210,150
2025-08-05	28.550	28.600	28.150	28.300	28.300	240,250
2025-08-04	28.000	28.800	28.000	28.550	28.550	155,300
2025-08-01	27.800	28.300	27.100	28.200	28.200	195,881
2025-07-31	28.150	28.300	27.800	27.950	27.950	421,000

← NewerPage 5 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.