LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.700	23.750	23.450	23.650	23.650	294,405
2026-10-19	24.050	24.200	23.700	23.750	23.750	331,327
2026-10-16	24.350	24.400	24.250	24.250	24.250	256,940
2026-10-15	24.500	24.550	24.300	24.350	24.350	305,250
2026-10-14	24.600	24.700	24.600	24.600	24.600	110,550
2026-10-13	24.700	24.800	24.600	24.600	24.600	192,065
2026-10-12	24.650	25.000	24.550	25.000	25.000	362,750
2026-10-08	24.700	24.750	24.600	24.700	24.700	109,000
2026-10-07	24.700	24.800	24.700	24.800	24.800	147,000
2026-10-06	24.850	24.850	24.700	24.750	24.750	275,899
2026-10-05	25.150	25.150	24.800	24.800	24.800	433,150
2026-10-02	25.050	25.100	25.000	25.050	25.050	108,000
2026-10-01	25.300	25.300	25.100	25.150	25.150	73,050
2026-09-30	25.050	25.300	25.050	25.300	25.300	174,071
2026-09-29	25.050	25.150	25.000	25.000	25.000	140,350
2026-09-24	25.500	25.500	24.800	25.050	25.050	435,400
2026-09-23	25.950	25.950	25.500	25.500	25.500	235,420
2026-09-22	26.000	26.150	25.800	25.800	25.800	259,050
2026-09-21	26.400	26.400	25.850	25.950	25.950	208,150
2026-09-18	26.300	27.200	25.850	26.350	26.350	454,500
2026-09-17	25.150	25.250	24.950	25.250	25.250	193,150
2026-09-16	25.200	25.300	25.100	25.150	25.150	247,709
2026-09-15	25.300	25.450	25.200	25.200	25.200	251,500
2026-09-14	25.850	25.850	25.000	25.300	25.300	428,338
2026-09-11	26.300	26.300	25.800	25.850	25.850	407,450
2026-09-10	26.600	26.600	26.250	26.300	26.300	307,200
2026-09-09	26.700	26.700	26.550	26.650	26.650	218,750
2026-09-08	26.800	26.850	26.700	26.800	26.800	259,281
2026-09-07	27.400	27.400	26.800	26.800	26.800	784,971
2026-09-04	27.250	27.500	27.200	27.350	27.350	223,400
2026-09-03	27.450	27.550	27.250	27.250	27.250	316,100
2026-09-02	27.650	27.650	27.450	27.450	27.450	318,600
2026-09-01	27.650	27.850	27.650	27.700	27.700	211,350
2026-08-31	27.950	27.950	27.650	27.700	27.700	244,450
2026-08-28	28.100	28.150	27.900	27.950	27.950	364,850
2026-08-27	28.100	28.100	27.900	28.000	28.000	155,400
2026-08-26	27.900	28.000	27.800	28.000	28.000	153,250
2026-08-25	27.950	27.950	27.750	27.800	27.800	118,500
2026-08-24	27.950	28.000	27.750	27.850	27.850	94,358
2026-08-21	28.050	28.050	27.800	27.950	27.950	128,800
2026-08-20	27.900	28.000	27.850	27.900	27.900	175,763
2026-08-19	27.900	27.900	27.700	27.700	27.700	174,550
2026-08-18	27.800	27.900	27.650	27.800	27.800	200,835
2026-08-17	27.750	27.900	27.550	27.750	27.750	246,360
2026-08-14	27.900	28.050	27.650	27.750	27.750	278,159
2026-08-13	28.200	28.200	27.550	27.750	27.750	574,606
2026-08-12	27.750	28.150	27.750	28.000	28.000	262,000
2026-08-11	27.900	27.900	27.750	27.750	27.750	175,000
2026-08-10	27.950	28.050	27.750	27.850	27.850	250,000
2026-08-07	27.750	28.000	27.750	27.950	27.950	150,511
2026-08-06	27.600	27.800	27.600	27.750	27.750	205,550
2026-08-05	28.050	28.250	27.600	27.750	27.750	319,125
2026-08-04	28.000	28.050	27.750	28.050	28.050	116,000
2026-08-03	28.050	28.100	27.800	28.000	28.000	244,000
2026-07-31	28.150	28.400	28.050	28.200	28.200	137,012
2026-07-30	28.050	28.050	27.450	27.900	27.900	283,136
2026-07-29	28.100	28.100	27.200	27.650	27.650	552,726
2026-07-28	28.000	28.000	27.500	27.700	27.700	555,045
2026-07-27	28.400	28.400	27.900	27.950	27.950	339,040
2026-07-24	28.150	28.300	27.850	28.150	28.150	253,000

Page 1 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.