LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.250	36.250	35.300	35.600	35.600	359,231
2025-05-05	36.300	37.450	35.000	36.000	36.000	1,139,205
2025-05-02	35.000	36.150	35.000	36.050	36.050	519,150
2025-04-30	35.450	35.600	35.000	35.000	35.000	312,850
2025-04-29	34.850	35.500	34.800	35.450	35.450	378,228
2025-04-28	34.150	34.850	34.100	34.550	34.550	281,735
2025-04-25	33.700	34.300	33.700	34.150	34.150	519,348
2025-04-24	33.850	33.850	33.100	33.650	33.650	477,059
2025-04-23	33.500	33.700	33.100	33.500	33.500	591,757
2025-04-22	33.400	33.450	32.700	33.000	33.000	620,364
2025-04-21	33.600	33.950	32.950	33.250	33.250	871,621
2025-04-18	33.150	33.800	32.800	33.800	33.800	433,301
2025-04-17	33.050	33.450	32.700	33.000	33.000	319,193
2025-04-16	33.600	34.150	33.200	33.250	33.250	657,463
2025-04-15	33.050	33.800	33.000	33.650	33.650	552,472
2025-04-14	32.150	33.100	32.000	32.500	32.500	926,209
2025-04-11	30.500	31.750	29.500	31.550	31.550	1,068,149
2025-04-10	31.050	31.050	31.050	31.050	31.050	342,394
2025-04-09	30.000	30.550	28.000	28.250	28.250	2,185,249
2025-04-08	29.700	30.950	29.700	30.650	30.650	2,509,159
2025-04-07	33.000	33.000	33.000	33.000	33.000	273,205
2025-04-02	36.250	36.650	35.750	36.650	36.650	450,013
2025-04-01	36.100	36.650	35.900	36.250	36.250	603,967
2025-03-31	35.850	36.350	35.350	36.000	36.000	831,181
2025-03-28	37.750	37.750	36.750	37.100	37.100	800,035
2025-03-27	38.000	38.600	37.600	37.700	37.700	719,836
2025-03-26	38.300	38.600	38.200	38.200	38.200	402,511
2025-03-25	38.650	38.900	38.100	38.250	38.250	571,261
2025-03-24	38.700	39.000	38.000	38.600	38.600	857,075
2025-03-21	38.000	39.050	37.300	38.000	38.000	1,632,729
2025-03-20	36.750	37.750	36.750	37.400	37.400	577,736
2025-03-19	37.500	37.500	36.300	36.500	36.500	667,333
2025-03-18	36.450	37.400	36.400	37.100	37.100	743,176
2025-03-17	36.050	36.600	36.000	36.450	36.450	612,198
2025-03-14	36.000	36.200	35.500	36.100	36.100	674,201
2025-03-13	35.600	36.300	35.550	35.600	35.600	839,902
2025-03-12	36.000	36.650	35.450	35.450	35.450	1,790,487
2025-03-11	34.900	36.350	34.600	35.550	35.550	3,216,037
2025-03-10	34.750	34.750	33.600	33.700	33.700	859,340
2025-03-07	34.300	34.750	34.250	34.750	34.750	349,593
2025-03-06	34.250	34.500	34.150	34.350	34.350	245,613
2025-03-05	34.100	34.400	34.000	34.400	34.400	158,316
2025-03-04	33.600	34.150	33.100	34.150	34.150	302,833
2025-03-03	34.850	34.850	33.700	34.000	34.000	408,288
2025-02-27	34.500	34.750	34.150	34.150	34.150	280,525
2025-02-26	34.900	35.000	34.400	34.500	34.500	407,917
2025-02-25	35.800	35.800	35.000	35.000	35.000	396,227
2025-02-24	35.100	35.550	34.750	35.500	35.500	328,605
2025-02-21	34.500	35.800	34.500	35.100	35.100	608,700
2025-02-20	34.000	35.100	34.000	34.800	34.800	657,981
2025-02-19	33.550	34.050	33.550	34.000	34.000	260,737
2025-02-18	33.850	34.150	33.500	33.700	33.700	347,286
2025-02-17	33.450	33.900	33.050	33.700	33.700	368,269
2025-02-14	33.100	33.300	32.950	33.200	33.200	286,371
2025-02-13	32.600	33.150	32.600	33.050	33.050	246,458
2025-02-12	32.700	33.200	32.350	32.450	32.450	418,798
2025-02-11	32.600	32.750	32.400	32.500	32.500	210,867
2025-02-10	32.100	32.900	31.750	32.600	32.600	383,086
2025-02-07	32.850	32.850	31.850	31.900	31.900	412,526
2025-02-06	32.250	32.700	32.250	32.600	32.600	204,959

← NewerPage 7 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.