LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.250	28.350	28.000	28.250	28.250	222,305
2025-07-29	29.000	29.000	28.150	28.250	28.250	499,355
2025-07-28	29.200	29.550	29.000	29.000	29.000	297,100
2025-07-25	29.200	29.350	29.200	29.250	29.250	72,862
2025-07-24	29.200	29.500	29.200	29.300	29.300	147,000
2025-07-23	28.500	29.400	28.500	29.400	29.400	204,099
2025-07-22	29.100	29.400	28.500	28.500	28.500	458,414
2025-07-21	29.350	29.700	29.100	29.100	29.100	423,200
2025-07-18	28.900	29.400	28.900	29.300	29.300	599,310
2025-07-17	28.650	29.100	28.650	28.800	28.800	469,317
2025-07-16	28.400	29.000	28.400	28.400	28.400	429,020
2025-07-15	28.450	28.750	28.400	28.700	28.700	155,200
2025-07-14	28.850	29.000	28.550	28.600	28.600	239,000
2025-07-11	28.400	29.000	28.300	28.850	28.850	292,001
2025-07-10	28.450	28.700	28.400	28.450	28.450	390,070
2025-07-09	28.950	28.950	28.550	28.550	28.550	384,020
2025-07-08	29.600	29.600	28.900	28.950	28.950	380,123
2025-07-07	29.700	29.700	29.350	29.450	29.450	245,121
2025-07-04	30.200	30.200	29.800	29.850	29.850	261,150
2025-07-03	30.000	30.300	30.000	30.150	30.150	325,001
2025-07-02	30.150	30.300	30.000	30.050	30.050	151,010
2025-07-01	30.000	30.400	29.950	30.200	30.200	157,400
2025-06-30	30.200	30.200	29.950	29.950	29.950	111,100
2025-06-27	30.200	30.350	29.950	30.200	30.200	197,000
2025-06-26	30.000	30.400	29.950	30.050	30.050	133,000
2025-06-25	30.400	30.400	29.950	29.950	29.950	233,150
2025-06-24	30.500	30.500	30.100	30.100	30.100	195,000
2025-06-23	29.900	29.900	29.250	29.850	29.850	290,289
2025-06-20	30.100	30.400	29.600	29.850	29.850	491,156
2025-06-19	30.800	30.800	30.050	30.100	30.100	561,018
2025-06-18	31.000	31.050	30.700	30.800	30.800	626,350
2025-06-17	31.000	31.500	30.700	31.300	31.300	949,000
2025-06-16	34.300	34.300	33.600	34.250	31.250	1,064,070
2025-06-13	34.500	34.500	34.000	34.100	31.113	620,181
2025-06-12	34.850	34.850	34.250	34.500	31.478	373,200
2025-06-11	34.700	34.750	34.150	34.700	31.661	676,060
2025-06-10	35.500	35.800	34.600	34.600	34.600	955,026
2025-06-09	36.500	36.750	35.450	35.500	35.500	570,195
2025-06-06	36.250	36.750	36.250	36.450	36.450	384,069
2025-06-05	36.000	36.400	35.900	36.100	36.100	246,000
2025-06-04	36.000	36.250	35.750	36.000	36.000	265,000
2025-06-03	35.650	35.950	35.350	35.700	35.700	184,042
2025-06-02	35.400	35.550	34.950	35.500	35.500	406,000
2025-05-29	35.500	35.800	35.350	35.400	35.400	186,000
2025-05-28	36.150	36.300	35.650	35.700	35.700	224,060
2025-05-27	36.400	36.700	36.050	36.050	36.050	269,748
2025-05-26	36.200	36.550	36.200	36.550	36.550	196,050
2025-05-23	36.050	36.500	36.050	36.400	36.400	271,005
2025-05-22	36.350	36.350	35.950	36.150	36.150	199,001
2025-05-21	35.500	36.500	35.400	36.400	36.400	493,000
2025-05-20	35.500	35.900	35.500	35.550	35.550	162,055
2025-05-19	35.500	36.000	35.400	35.600	35.600	258,021
2025-05-16	35.600	36.000	35.200	35.500	35.500	412,116
2025-05-15	35.750	35.900	35.500	35.600	35.600	275,276
2025-05-14	36.700	36.700	35.650	35.850	35.850	440,015
2025-05-13	35.950	36.400	35.800	36.300	36.300	450,029
2025-05-12	35.900	35.900	35.550	35.700	35.700	213,000
2025-05-09	35.350	35.700	35.000	35.500	35.500	339,000
2025-05-08	35.400	35.950	35.350	35.450	35.450	275,167
2025-05-07	35.600	35.600	35.200	35.400	35.400	328,200

← NewerPage 6 of 21 · 1,221 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.