Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 81.800 | 83.100 | 81.100 | 81.500 | 75.698 | 1,017,000 |
| 2024-07-30 | 80.000 | 82.500 | 78.800 | 82.300 | 76.441 | 1,654,000 |
| 2024-07-29 | 83.400 | 83.600 | 79.600 | 79.600 | 73.933 | 2,475,000 |
| 2024-07-26 | 81.700 | 84.000 | 81.500 | 82.300 | 76.441 | 2,448,000 |
| 2024-07-23 | 85.000 | 88.000 | 84.900 | 87.300 | 81.085 | 3,599,000 |
| 2024-07-22 | 87.100 | 87.400 | 83.700 | 84.300 | 75.537 | 3,672,000 |
| 2024-07-19 | 90.500 | 90.800 | 87.300 | 87.500 | 78.404 | 5,395,000 |
| 2024-07-18 | 91.300 | 92.100 | 89.000 | 90.600 | 81.182 | 6,421,000 |
| 2024-07-17 | 93.900 | 95.100 | 92.700 | 92.800 | 83.153 | 5,069,000 |
| 2024-07-16 | 93.700 | 94.200 | 92.400 | 93.300 | 83.601 | 3,997,000 |
| 2024-07-15 | 92.900 | 95.800 | 92.600 | 93.400 | 83.691 | 12,671,000 |
| 2024-07-12 | 90.200 | 91.900 | 89.600 | 91.900 | 82.347 | 3,127,000 |
| 2024-07-11 | 92.800 | 92.800 | 90.600 | 90.600 | 81.182 | 3,301,000 |
| 2024-07-10 | 91.300 | 92.700 | 90.800 | 92.300 | 82.705 | 2,820,000 |
| 2024-07-09 | 91.000 | 91.700 | 89.100 | 90.700 | 81.272 | 4,774,000 |
| 2024-07-08 | 93.000 | 94.400 | 90.800 | 91.000 | 81.540 | 7,727,000 |
| 2024-07-05 | 91.900 | 93.300 | 91.200 | 92.100 | 82.526 | 4,588,000 |
| 2024-07-04 | 92.500 | 93.700 | 91.500 | 91.600 | 82.078 | 4,574,000 |
| 2024-07-03 | 93.600 | 93.600 | 92.000 | 92.200 | 82.616 | 4,186,000 |
| 2024-07-02 | 91.500 | 94.200 | 90.600 | 93.100 | 83.422 | 6,688,000 |
| 2024-07-01 | 92.300 | 95.000 | 91.800 | 91.900 | 82.347 | 12,678,000 |
| 2024-06-28 | 89.200 | 92.200 | 88.900 | 91.700 | 82.168 | 11,246,000 |
| 2024-06-27 | 90.000 | 90.400 | 87.500 | 87.700 | 78.583 | 4,251,000 |
| 2024-06-26 | 90.200 | 90.800 | 88.900 | 88.900 | 79.659 | 3,038,000 |
| 2024-06-25 | 88.100 | 90.600 | 85.200 | 89.900 | 80.555 | 5,794,000 |
| 2024-06-24 | 92.000 | 92.300 | 87.500 | 87.600 | 78.494 | 6,905,000 |
| 2024-06-21 | 90.600 | 92.600 | 90.100 | 91.400 | 81.899 | 8,035,000 |
| 2024-06-20 | 89.300 | 91.000 | 89.300 | 90.300 | 80.913 | 5,338,000 |
| 2024-06-19 | 93.200 | 94.600 | 89.000 | 89.100 | 79.838 | 14,514,000 |
| 2024-06-18 | 91.300 | 92.600 | 89.500 | 91.200 | 81.720 | 10,114,000 |
| 2024-06-17 | 88.900 | 92.900 | 88.500 | 90.400 | 81.003 | 13,149,000 |
| 2024-06-14 | 84.000 | 88.000 | 83.600 | 87.900 | 78.763 | 7,227,000 |
| 2024-06-13 | 88.800 | 88.800 | 83.600 | 83.700 | 74.999 | 11,428,000 |
| 2024-06-12 | 88.600 | 89.500 | 87.500 | 87.600 | 78.494 | 8,796,000 |
| 2024-06-11 | 88.600 | 91.400 | 87.600 | 90.000 | 80.644 | 12,245,000 |
| 2024-06-07 | 87.100 | 89.000 | 86.400 | 88.500 | 79.300 | 10,550,000 |
| 2024-06-06 | 84.000 | 90.800 | 83.500 | 88.400 | 79.211 | 26,605,000 |
| 2024-06-05 | 82.300 | 84.200 | 82.000 | 83.200 | 74.551 | 4,242,000 |
| 2024-06-04 | 83.000 | 83.900 | 81.300 | 81.900 | 73.386 | 4,552,000 |
| 2024-06-03 | 80.900 | 84.400 | 80.200 | 82.700 | 74.103 | 7,915,000 |
| 2024-05-31 | 82.100 | 82.900 | 79.700 | 79.900 | 71.594 | 7,171,000 |
| 2024-05-30 | 84.100 | 86.500 | 81.000 | 81.200 | 72.759 | 22,060,000 |
| 2024-05-29 | 79.800 | 81.000 | 79.100 | 80.400 | 72.042 | 4,903,000 |
| 2024-05-28 | 80.100 | 80.300 | 78.800 | 79.400 | 71.146 | 3,303,000 |
| 2024-05-27 | 80.200 | 80.900 | 79.800 | 79.800 | 71.505 | 2,967,000 |
| 2024-05-24 | 78.000 | 80.200 | 77.500 | 79.500 | 71.236 | 2,944,000 |
| 2024-05-23 | 80.000 | 80.100 | 77.800 | 77.800 | 69.713 | 3,012,000 |
| 2024-05-22 | 79.500 | 80.700 | 79.300 | 79.500 | 71.236 | 5,110,000 |
| 2024-05-21 | 77.900 | 79.200 | 77.100 | 78.800 | 70.609 | 3,948,000 |
| 2024-05-20 | 78.500 | 79.100 | 77.300 | 77.400 | 69.354 | 2,528,000 |
| 2024-05-17 | 78.000 | 78.500 | 77.400 | 78.100 | 69.981 | 2,007,000 |
| 2024-05-16 | 78.400 | 78.800 | 77.000 | 78.200 | 70.071 | 4,245,000 |
| 2024-05-15 | 80.100 | 80.200 | 77.700 | 77.800 | 69.713 | 4,914,000 |
| 2024-05-14 | 79.000 | 79.800 | 78.900 | 79.300 | 71.057 | 1,598,000 |
| 2024-05-13 | 80.900 | 80.900 | 78.100 | 79.000 | 70.788 | 3,361,000 |
| 2024-05-10 | 78.900 | 80.200 | 77.000 | 80.200 | 71.863 | 4,400,000 |
| 2024-05-09 | 79.000 | 80.800 | 78.500 | 78.500 | 70.340 | 3,749,000 |
| 2024-05-08 | 80.000 | 80.600 | 78.200 | 78.900 | 70.698 | 5,218,000 |
| 2024-05-07 | 80.700 | 81.100 | 78.500 | 79.400 | 71.146 | 10,418,000 |
| 2024-05-06 | 78.500 | 78.900 | 76.400 | 76.700 | 68.727 | 7,821,000 |
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.