Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 80.900 | 81.300 | 77.600 | 77.900 | 69.802 | 5,933,000 |
| 2024-05-02 | 79.100 | 80.900 | 78.600 | 80.800 | 72.401 | 4,954,000 |
| 2024-04-30 | 80.600 | 81.100 | 78.000 | 78.600 | 70.429 | 8,887,000 |
| 2024-04-29 | 85.200 | 85.200 | 78.600 | 80.600 | 72.222 | 12,523,000 |
| 2024-04-26 | 88.800 | 88.800 | 84.400 | 84.400 | 75.626 | 3,661,000 |
| 2024-04-25 | 87.900 | 89.400 | 87.100 | 87.700 | 78.583 | 1,797,000 |
| 2024-04-24 | 87.400 | 90.500 | 86.700 | 88.900 | 79.659 | 5,348,000 |
| 2024-04-23 | 86.400 | 87.100 | 83.000 | 85.700 | 76.791 | 3,202,000 |
| 2024-04-22 | 88.400 | 88.400 | 84.000 | 84.000 | 75.268 | 5,371,000 |
| 2024-04-19 | 92.500 | 92.800 | 85.200 | 88.200 | 79.031 | 6,531,000 |
| 2024-04-18 | 94.000 | 96.400 | 92.600 | 92.700 | 83.064 | 4,983,000 |
| 2024-04-17 | 97.100 | 99.900 | 94.600 | 94.600 | 84.766 | 8,156,000 |
| 2024-04-16 | 104.50 | 104.50 | 93.000 | 95.300 | 85.393 | 17,043,000 |
| 2024-04-15 | 105.00 | 108.00 | 99.000 | 103.00 | 92.293 | 19,619,000 |
| 2024-04-12 | 101.00 | 107.00 | 97.900 | 105.50 | 94.533 | 31,527,000 |
| 2024-04-11 | 96.900 | 101.50 | 94.200 | 100.00 | 89.605 | 21,680,000 |
| 2024-04-10 | 93.000 | 99.700 | 92.900 | 96.900 | 86.827 | 16,185,000 |
| 2024-04-09 | 93.200 | 94.900 | 91.500 | 91.900 | 82.347 | 5,222,000 |
| 2024-04-08 | 91.000 | 94.700 | 90.900 | 92.500 | 82.884 | 4,838,000 |
| 2024-04-03 | 89.700 | 91.100 | 88.900 | 90.300 | 80.913 | 2,102,000 |
| 2024-04-02 | 92.900 | 92.900 | 89.800 | 90.300 | 80.913 | 3,129,000 |
| 2024-04-01 | 90.300 | 92.500 | 90.200 | 91.900 | 82.347 | 2,649,000 |
| 2024-03-29 | 90.000 | 90.800 | 87.500 | 90.000 | 80.644 | 4,863,000 |
| 2024-03-28 | 92.100 | 92.900 | 89.500 | 90.200 | 80.824 | 7,385,000 |
| 2024-03-27 | 90.900 | 95.700 | 89.300 | 92.600 | 82.974 | 14,421,000 |
| 2024-03-26 | 101.50 | 102.00 | 90.500 | 90.500 | 81.092 | 20,006,000 |
| 2024-03-25 | 95.800 | 95.800 | 95.800 | 95.800 | 85.841 | 0 |
| 2024-03-22 | 96.100 | 96.900 | 94.300 | 95.800 | 85.841 | 3,539,000 |
| 2024-03-21 | 94.700 | 96.600 | 93.400 | 95.500 | 85.573 | 6,525,000 |
| 2024-03-20 | 95.300 | 95.300 | 95.300 | 95.300 | 85.393 | 0 |
| 2024-03-19 | 94.200 | 97.200 | 93.900 | 95.300 | 85.393 | 12,683,000 |
| 2024-03-18 | 88.200 | 88.200 | 88.200 | 88.200 | 79.031 | 0 |
| 2024-03-15 | 89.500 | 91.600 | 88.100 | 88.200 | 79.031 | 5,165,000 |
| 2024-03-14 | 89.000 | 91.400 | 87.500 | 90.300 | 80.913 | 5,548,000 |
| 2024-03-13 | 89.000 | 90.700 | 85.800 | 89.700 | 80.376 | 8,569,000 |
| 2024-03-12 | 89.200 | 92.200 | 87.000 | 90.700 | 81.272 | 15,991,000 |
| 2024-03-11 | 85.800 | 87.900 | 85.600 | 86.600 | 77.598 | 4,651,000 |
| 2024-03-08 | 92.500 | 92.600 | 86.400 | 86.800 | 77.777 | 14,425,000 |
| 2024-03-07 | 94.000 | 94.400 | 90.400 | 90.800 | 81.361 | 13,525,000 |
| 2024-03-06 | 93.400 | 98.400 | 93.200 | 95.400 | 85.483 | 21,225,000 |
| 2024-03-05 | 94.100 | 96.200 | 91.000 | 92.800 | 83.153 | 19,240,000 |
| 2024-03-04 | 102.00 | 102.50 | 92.400 | 93.200 | 83.512 | 24,380,000 |
| 2024-03-01 | 102.50 | 104.00 | 100.00 | 101.00 | 90.501 | 25,872,000 |
| 2024-02-29 | 91.100 | 99.400 | 89.700 | 99.400 | 89.067 | 30,190,000 |
| 2024-02-27 | 88.500 | 92.800 | 87.300 | 90.400 | 81.003 | 20,318,000 |
| 2024-02-26 | 89.200 | 93.700 | 86.800 | 89.000 | 79.748 | 25,942,000 |
| 2024-02-23 | 81.300 | 89.600 | 81.100 | 88.800 | 79.569 | 29,513,000 |
| 2024-02-22 | 84.000 | 84.400 | 80.500 | 81.500 | 73.028 | 12,860,000 |
| 2024-02-21 | 81.000 | 84.000 | 80.400 | 81.300 | 72.849 | 38,738,000 |
| 2024-02-20 | 76.400 | 79.500 | 75.800 | 78.900 | 70.698 | 26,169,000 |
| 2024-02-19 | 72.700 | 77.800 | 72.700 | 74.900 | 67.114 | 25,044,000 |
| 2024-02-16 | 71.400 | 73.000 | 69.800 | 70.800 | 63.440 | 12,702,000 |
| 2024-02-15 | 67.900 | 72.000 | 66.900 | 70.900 | 63.530 | 16,184,000 |
| 2024-02-05 | 66.200 | 67.200 | 65.600 | 66.700 | 59.766 | 7,445,000 |
| 2024-02-02 | 65.300 | 66.200 | 65.100 | 65.400 | 58.602 | 4,409,000 |
| 2024-02-01 | 64.900 | 65.100 | 64.500 | 64.700 | 57.974 | 1,118,000 |
| 2024-01-31 | 64.600 | 65.100 | 64.200 | 64.500 | 57.795 | 974,000 |
| 2024-01-30 | 65.400 | 65.400 | 64.100 | 64.500 | 57.795 | 1,178,000 |
| 2024-01-29 | 64.400 | 65.200 | 64.200 | 65.000 | 58.243 | 1,978,000 |
| 2024-01-26 | 63.600 | 65.400 | 63.600 | 64.300 | 57.616 | 3,900,000 |
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.