LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.100	32.400	32.100	32.200	32.200	264,738
2025-02-04	32.150	32.200	31.700	31.700	31.700	293,090
2025-02-03	32.200	32.250	31.800	32.150	32.150	470,809
2025-01-22	31.800	32.200	31.800	32.200	32.200	174,059
2025-01-21	31.800	32.050	31.600	31.800	31.800	172,693
2025-01-20	31.350	31.900	31.000	31.800	31.800	362,969
2025-01-17	31.250	31.500	31.200	31.350	31.350	218,423
2025-01-16	31.500	31.550	30.900	31.250	31.250	436,509
2025-01-15	31.000	31.300	30.850	30.950	30.950	313,748
2025-01-14	30.800	31.300	30.600	31.000	31.000	367,894
2025-01-13	31.650	31.650	30.300	30.800	30.800	887,818
2025-01-10	32.750	32.950	31.750	31.750	31.750	687,501
2025-01-09	33.800	33.800	32.900	32.900	32.900	483,820
2025-01-08	33.700	33.850	33.500	33.600	33.600	221,664
2025-01-07	33.950	34.100	33.650	33.700	33.700	312,522
2025-01-06	34.000	34.500	33.900	34.000	34.000	388,960
2025-01-03	34.350	34.550	33.700	33.700	33.700	436,604
2025-01-02	33.750	34.600	33.750	34.050	34.050	495,531
2024-12-31	34.000	34.300	33.750	33.750	33.750	466,206
2024-12-30	33.700	34.450	33.550	33.800	33.800	363,552
2024-12-27	34.400	34.400	33.700	33.700	33.700	334,456
2024-12-26	34.900	35.200	34.500	34.500	34.500	278,171
2024-12-25	33.900	34.950	33.900	34.750	34.750	396,897
2024-12-24	33.900	34.550	33.650	33.700	33.700	265,324
2024-12-23	33.350	33.900	33.350	33.900	33.900	289,028
2024-12-20	34.150	35.000	33.300	33.300	33.300	785,111
2024-12-19	33.500	33.850	33.200	33.650	33.650	457,472
2024-12-18	34.050	34.100	33.550	33.800	33.800	677,929
2024-12-17	34.700	34.900	34.150	34.250	34.250	479,855
2024-12-16	34.750	35.700	34.650	34.700	34.700	494,995
2024-12-13	35.850	35.900	34.700	34.700	34.700	756,133
2024-12-12	36.150	36.300	35.750	35.800	35.800	259,917
2024-12-11	36.550	36.850	35.750	35.750	35.750	626,877
2024-12-10	37.000	37.550	36.450	36.550	36.550	487,012
2024-12-09	37.000	37.000	35.950	36.600	36.600	532,493
2024-12-06	35.200	37.450	35.200	36.800	36.800	1,240,503
2024-12-05	35.550	35.700	35.150	35.150	35.150	343,427
2024-12-04	35.600	35.900	35.100	35.550	35.550	325,143
2024-12-03	35.800	36.300	35.400	35.600	35.600	276,100
2024-12-02	36.250	36.350	35.500	35.500	35.500	428,731
2024-11-29	35.300	36.050	34.850	35.950	35.950	449,489
2024-11-28	35.500	35.750	35.050	35.450	35.450	327,307
2024-11-27	36.300	36.300	35.500	35.500	35.500	498,639
2024-11-26	36.650	36.800	36.150	36.300	36.300	288,930
2024-11-25	35.950	36.400	35.650	36.400	36.400	546,498
2024-11-22	35.400	36.100	35.400	35.850	35.850	387,787
2024-11-21	34.700	35.650	34.600	35.650	35.650	628,761
2024-11-20	35.000	35.250	34.550	34.650	34.650	481,133
2024-11-19	35.000	35.300	34.650	35.050	35.050	371,660
2024-11-18	36.000	36.000	35.000	35.000	35.000	289,221
2024-11-15	34.300	36.250	34.300	35.700	35.700	942,331
2024-11-14	34.500	35.050	34.250	34.250	34.250	494,873
2024-11-13	34.800	35.050	34.350	35.000	35.000	568,121
2024-11-12	36.000	36.000	35.000	35.000	35.000	695,680
2024-11-11	35.650	36.300	35.350	36.000	36.000	380,356
2024-11-08	36.200	36.600	35.550	35.700	35.700	401,034
2024-11-07	35.750	36.000	35.400	35.950	35.950	242,438
2024-11-06	35.350	35.700	35.200	35.450	35.450	240,790
2024-11-05	35.000	35.700	35.000	35.150	35.150	277,149
2024-11-04	36.600	36.600	35.200	35.400	35.400	387,796

← NewerPage 8 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.