Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 280.00 | 282.00 | 264.00 | 265.00 | 265.00 | 5,571,389 |
| 2026-10-15 | 283.50 | 290.50 | 275.50 | 275.50 | 275.50 | 6,848,078 |
| 2026-10-14 | 268.50 | 292.00 | 268.50 | 292.00 | 292.00 | 13,162,993 |
| 2026-10-13 | 273.00 | 274.00 | 262.00 | 265.50 | 265.50 | 3,028,464 |
| 2026-10-12 | 275.50 | 277.00 | 267.00 | 275.50 | 275.50 | 5,181,365 |
| 2026-10-08 | 282.00 | 284.50 | 280.00 | 280.50 | 280.50 | 1,495,728 |
| 2026-10-07 | 287.00 | 292.50 | 281.50 | 284.50 | 284.50 | 4,139,730 |
| 2026-10-06 | 284.00 | 290.50 | 277.00 | 290.00 | 290.00 | 4,415,144 |
| 2026-10-05 | 280.50 | 285.50 | 276.00 | 281.50 | 281.50 | 2,988,400 |
| 2026-10-02 | 279.00 | 280.00 | 276.00 | 277.00 | 277.00 | 1,723,103 |
| 2026-10-01 | 280.00 | 281.50 | 276.00 | 277.50 | 277.50 | 1,767,850 |
| 2026-09-30 | 272.00 | 283.50 | 270.00 | 280.00 | 280.00 | 3,328,563 |
| 2026-09-29 | 272.50 | 274.00 | 267.00 | 269.50 | 269.50 | 1,623,341 |
| 2026-09-24 | 270.00 | 280.50 | 270.00 | 274.00 | 274.00 | 1,973,542 |
| 2026-09-23 | 277.50 | 281.50 | 272.50 | 274.00 | 274.00 | 2,231,250 |
| 2026-09-22 | 286.00 | 291.50 | 275.50 | 276.00 | 276.00 | 4,364,774 |
| 2026-09-21 | 280.00 | 284.50 | 277.00 | 281.00 | 281.00 | 3,125,845 |
| 2026-09-18 | 274.00 | 288.00 | 270.50 | 282.50 | 282.50 | 9,019,716 |
| 2026-09-17 | 267.50 | 282.00 | 266.00 | 266.00 | 266.00 | 4,384,249 |
| 2026-09-16 | 253.00 | 269.00 | 253.00 | 264.00 | 264.00 | 2,852,422 |
| 2026-09-15 | 260.00 | 265.50 | 253.50 | 253.50 | 253.50 | 1,630,535 |
| 2026-09-14 | 253.00 | 262.00 | 252.00 | 260.00 | 260.00 | 1,464,458 |
| 2026-09-11 | 267.00 | 268.00 | 255.00 | 258.00 | 258.00 | 4,923,360 |
| 2026-09-10 | 272.00 | 279.00 | 267.00 | 275.00 | 275.00 | 2,808,759 |
| 2026-09-09 | 272.50 | 284.00 | 271.00 | 275.00 | 275.00 | 5,095,946 |
| 2026-09-08 | 272.00 | 272.00 | 262.00 | 264.50 | 264.50 | 2,210,648 |
| 2026-09-07 | 278.00 | 283.00 | 266.00 | 269.50 | 269.50 | 6,028,860 |
| 2026-09-04 | 248.50 | 270.00 | 247.50 | 270.00 | 270.00 | 5,922,153 |
| 2026-09-03 | 257.00 | 261.50 | 245.00 | 245.50 | 245.50 | 2,612,801 |
| 2026-09-02 | 259.00 | 263.00 | 256.00 | 256.50 | 256.50 | 2,403,043 |
| 2026-09-01 | 252.00 | 268.00 | 251.00 | 259.50 | 259.50 | 5,302,507 |
| 2026-08-31 | 247.00 | 259.00 | 245.50 | 253.50 | 253.50 | 5,388,899 |
| 2026-08-28 | 252.00 | 252.50 | 243.00 | 248.00 | 248.00 | 4,800,600 |
| 2026-08-27 | 241.50 | 256.00 | 239.00 | 250.50 | 250.50 | 6,954,862 |
| 2026-08-26 | 233.00 | 244.00 | 232.50 | 241.00 | 241.00 | 6,175,552 |
| 2026-08-25 | 227.50 | 239.00 | 216.00 | 239.00 | 239.00 | 9,064,405 |
| 2026-08-24 | 217.00 | 232.50 | 216.50 | 229.00 | 229.00 | 8,536,607 |
| 2026-08-21 | 216.00 | 217.00 | 210.00 | 211.50 | 211.50 | 1,130,643 |
| 2026-08-20 | 225.50 | 226.00 | 212.00 | 214.50 | 214.50 | 4,040,005 |
| 2026-08-19 | 205.00 | 229.00 | 204.00 | 223.50 | 223.50 | 4,548,717 |
| 2026-08-18 | 218.00 | 219.50 | 208.50 | 209.50 | 209.50 | 2,066,311 |
| 2026-08-17 | 218.50 | 221.00 | 215.00 | 216.00 | 216.00 | 1,641,787 |
| 2026-08-14 | 225.00 | 225.50 | 218.50 | 218.50 | 218.50 | 2,099,230 |
| 2026-08-13 | 222.50 | 231.50 | 220.00 | 220.50 | 220.50 | 3,401,478 |
| 2026-08-12 | 221.00 | 225.50 | 218.50 | 218.50 | 218.50 | 1,686,220 |
| 2026-08-11 | 212.00 | 223.50 | 212.00 | 220.00 | 220.00 | 3,134,312 |
| 2026-08-10 | 204.50 | 219.00 | 203.50 | 214.00 | 214.00 | 3,312,154 |
| 2026-08-07 | 213.00 | 214.50 | 200.00 | 202.00 | 202.00 | 3,498,970 |
| 2026-08-06 | 214.50 | 216.50 | 206.00 | 214.00 | 214.00 | 3,759,847 |
| 2026-08-05 | 222.50 | 224.00 | 213.00 | 213.50 | 213.50 | 4,976,930 |
| 2026-08-04 | 218.00 | 218.50 | 212.50 | 215.00 | 215.00 | 4,281,295 |
| 2026-08-03 | 207.00 | 219.50 | 203.50 | 217.50 | 217.50 | 1,851,094 |
| 2026-07-31 | 205.00 | 208.00 | 200.50 | 208.00 | 208.00 | 2,421,809 |
| 2026-07-30 | 197.00 | 205.00 | 186.50 | 189.50 | 189.50 | 2,759,272 |
| 2026-07-29 | 215.00 | 217.00 | 193.50 | 202.50 | 202.50 | 5,228,054 |
| 2026-07-28 | 224.50 | 224.50 | 213.00 | 215.00 | 215.00 | 2,535,139 |
| 2026-07-27 | 236.00 | 240.00 | 227.00 | 233.00 | 233.00 | 1,478,159 |
| 2026-07-24 | 248.00 | 250.00 | 236.00 | 236.00 | 236.00 | 1,109,317 |
| 2026-07-23 | 249.00 | 251.50 | 243.50 | 249.00 | 249.00 | 1,373,190 |
| 2026-07-22 | 251.00 | 260.00 | 250.00 | 250.00 | 243.81 | 1,705,240 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 6.1923 TWD |
| 2025-07-24 | 4.9984 TWD |
| 2024-07-23 | 2.9732 TWD |
| 2023-07-24 | 2.1100 TWD |
| 2022-07-28 | 2.0000 TWD |
| 2021-08-04 | 3.5000 TWD |
| 2020-07-30 | 3.5514 TWD |
| 2019-08-05 | 1.4916 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.