LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	36.600	36.600	35.200	35.400	35.400	387,796
2024-11-01	34.850	36.500	34.450	36.450	36.450	812,552
2024-10-30	35.300	35.450	35.050	35.250	35.250	288,109
2024-10-29	36.100	36.100	35.100	35.150	35.150	421,143
2024-10-28	35.300	36.250	35.300	36.050	36.050	649,242
2024-10-25	35.450	35.800	35.250	35.300	35.300	1,018,544
2024-10-24	36.050	36.050	35.400	35.450	35.450	987,540
2024-10-23	37.200	37.400	36.000	36.050	36.050	1,384,190
2024-10-22	37.300	37.300	36.700	37.300	37.300	678,457
2024-10-21	37.600	37.600	36.700	37.350	37.350	896,763
2024-10-18	38.350	38.350	37.600	37.600	37.600	445,037
2024-10-17	37.250	38.450	37.250	38.350	38.350	678,397
2024-10-16	37.250	37.500	36.950	37.250	37.250	609,224
2024-10-15	37.200	37.400	36.700	37.300	37.300	589,868
2024-10-14	37.050	37.150	36.650	37.150	37.150	555,792
2024-10-11	37.000	37.900	36.700	37.000	37.000	854,079
2024-10-09	37.800	37.800	36.800	36.800	36.800	939,950
2024-10-08	38.050	38.150	37.500	37.750	37.750	779,353
2024-10-07	38.500	38.550	37.950	38.200	38.200	952,062
2024-10-04	38.500	38.500	37.700	38.050	38.050	678,667
2024-10-01	38.950	38.950	38.200	38.300	38.300	625,077
2024-09-30	39.100	39.150	38.650	38.950	38.950	546,046
2024-09-27	38.800	39.200	38.400	39.100	39.100	709,981
2024-09-26	38.550	38.950	38.300	38.450	38.450	755,782
2024-09-25	38.450	39.150	38.250	38.400	38.400	1,503,449
2024-09-24	38.400	39.400	37.900	38.050	38.050	1,871,808
2024-09-23	38.000	38.900	37.500	38.200	38.200	4,955,820
2024-09-20	42.050	42.400	40.450	40.450	40.450	5,123,614
2024-09-19	43.750	45.450	43.750	44.900	44.900	1,598,572
2024-09-18	42.950	43.750	42.700	43.500	43.500	649,282
2024-09-16	43.000	43.150	42.650	42.950	42.950	405,072
2024-09-13	41.800	43.300	41.800	42.800	42.800	663,355
2024-09-12	41.700	42.300	41.600	41.800	41.800	590,196
2024-09-11	41.650	41.800	41.050	41.450	41.450	935,619
2024-09-10	43.150	43.150	41.450	41.800	41.800	1,201,286
2024-09-09	42.400	43.200	42.100	42.400	42.400	1,324,248
2024-09-06	44.000	44.000	43.000	43.300	43.300	1,119,597
2024-09-05	43.850	44.400	43.600	43.650	43.650	1,138,214
2024-09-04	43.100	44.400	41.600	43.250	43.250	2,038,804
2024-09-03	46.500	46.600	45.050	45.050	45.050	1,273,249
2024-09-02	48.000	48.750	46.200	46.200	46.200	3,315,958
2024-08-30	45.200	48.300	44.800	47.600	47.600	5,842,096
2024-08-29	45.000	45.750	44.150	44.450	44.450	2,094,880
2024-08-28	45.000	45.350	44.050	44.400	44.400	2,144,043
2024-08-27	44.600	45.300	44.400	44.900	44.900	1,712,785
2024-08-26	45.000	46.200	44.600	44.600	44.600	2,295,871
2024-08-23	43.550	45.800	43.000	45.300	45.300	3,456,995
2024-08-22	45.500	45.650	43.500	44.250	44.250	6,102,739
2024-08-21	47.100	47.100	45.300	45.950	45.950	4,423,230
2024-08-20	50.000	50.000	47.750	47.750	47.750	5,105,132
2024-08-19	51.400	51.600	49.950	50.300	50.300	4,306,596
2024-08-16	50.500	52.000	49.650	50.500	50.500	4,609,908
2024-08-15	48.800	51.500	48.300	49.300	49.300	5,491,089
2024-08-14	49.000	50.300	48.200	48.300	48.300	2,995,354
2024-08-13	48.750	49.100	47.400	48.350	48.350	3,342,318
2024-08-12	45.400	49.500	45.400	48.250	48.250	5,789,424
2024-08-09	46.300	47.850	45.050	45.050	45.050	4,435,747
2024-08-08	44.200	46.400	43.600	45.500	45.500	3,954,855
2024-08-07	44.250	47.500	42.750	45.150	45.150	10,291,870
2024-08-06	49.150	49.850	44.250	44.250	44.250	6,565,008

← NewerPage 9 of 21 · 1,222 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.