Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	64.000	64.200	63.300	63.500	56.899	764,000
2024-01-24	64.800	64.800	63.900	63.900	57.258	965,000
2024-01-23	64.000	64.800	64.000	64.200	57.526	1,704,000
2024-01-22	63.200	64.100	63.100	63.800	57.168	1,721,000
2024-01-19	62.500	63.300	62.400	63.200	56.630	1,338,000
2024-01-18	61.800	62.200	60.900	61.900	55.465	1,048,000
2024-01-17	63.100	63.100	61.800	61.800	55.376	1,282,000
2024-01-16	62.600	63.100	62.300	62.700	56.182	668,000
2024-01-15	62.300	63.300	62.300	62.600	56.093	1,098,020
2024-01-12	62.300	63.200	61.800	62.000	55.555	1,433,000
2024-01-11	62.200	63.000	62.000	62.900	56.361	1,730,000
2024-01-10	62.000	62.600	61.700	61.800	55.376	1,163,000
2024-01-09	63.400	63.500	61.800	62.300	55.824	3,347,000
2024-01-08	64.000	64.100	63.200	63.200	56.630	1,459,000
2024-01-05	64.500	64.900	63.200	63.300	56.720	5,472,000
2024-01-04	66.000	67.500	64.500	65.000	58.243	13,258,000
2024-01-03	65.200	66.200	64.300	65.500	58.691	2,953,000
2024-01-02	65.100	66.500	64.900	65.500	58.691	4,229,000
2023-12-29	65.300	65.300	64.500	64.900	58.154	1,390,000
2023-12-28	65.000	65.800	64.600	65.100	58.333	2,554,000
2023-12-27	65.500	65.700	64.700	64.800	58.064	1,865,000
2023-12-26	65.300	65.800	65.100	65.300	58.512	4,709,000
2023-12-25	62.800	65.300	62.500	65.100	58.333	6,110,000
2023-12-22	63.200	63.500	62.600	62.600	56.093	1,578,000
2023-12-21	63.800	63.800	63.100	63.200	56.630	1,460,000
2023-12-20	63.800	64.800	63.800	64.100	57.437	1,150,000
2023-12-19	64.500	64.700	63.400	64.000	57.347	1,969,000
2023-12-18	64.900	65.700	64.400	64.500	57.795	2,360,000
2023-12-15	65.800	66.200	64.900	65.200	58.422	4,013,000
2023-12-14	66.100	66.500	65.600	65.700	58.870	9,637,000
2023-12-13	63.900	65.500	63.300	65.200	58.422	6,928,000
2023-12-12	66.000	66.000	63.600	63.700	57.078	7,156,000
2023-12-11	63.500	64.800	62.900	64.600	57.885	8,158,000
2023-12-08	62.300	62.500	61.600	62.300	55.824	1,196,000
2023-12-07	62.000	62.400	61.700	61.700	55.286	1,013,000
2023-12-06	62.000	62.400	61.700	62.000	55.555	756,000
2023-12-05	62.300	62.300	61.700	61.800	55.376	1,170,000
2023-12-04	62.600	63.200	62.200	62.300	55.824	1,632,000
2023-12-01	62.100	62.700	61.600	62.300	55.824	1,014,000
2023-11-30	62.900	63.000	61.800	61.900	55.465	1,719,000
2023-11-29	62.200	62.700	62.200	62.700	56.182	1,047,000
2023-11-28	61.300	62.200	61.300	61.900	55.465	1,053,000
2023-11-27	61.600	61.900	60.700	60.900	54.569	2,462,000
2023-11-24	63.300	63.300	61.600	61.600	55.197	3,287,000
2023-11-23	63.100	63.800	62.600	62.700	56.182	2,540,000
2023-11-22	62.800	63.400	62.800	63.100	56.541	1,692,000
2023-11-21	63.100	63.500	62.400	62.900	56.361	3,325,000
2023-11-20	63.700	63.700	62.200	62.400	55.913	7,012,000
2023-11-17	63.700	64.400	63.000	63.700	57.078	3,997,000
2023-11-16	66.400	66.600	63.400	63.700	57.078	8,163,000
2023-11-15	64.600	66.700	64.100	66.000	59.139	10,453,000
2023-11-14	63.500	64.000	62.800	63.700	57.078	3,486,000
2023-11-13	64.900	65.700	60.800	63.000	56.451	17,951,000
2023-11-10	66.600	68.700	66.500	67.300	60.304	13,701,000
2023-11-09	66.200	67.900	65.600	66.300	59.408	7,596,000
2023-11-08	68.600	68.800	66.100	66.100	59.229	12,701,000
2023-11-07	65.600	68.800	65.100	67.500	60.483	14,025,000
2023-11-06	66.000	66.400	65.200	65.400	58.602	2,475,000
2023-11-03	66.700	66.900	65.200	66.200	59.318	3,666,000
2023-11-02	63.900	66.400	63.700	66.300	59.408	5,172,000

← NewerPage 12 of 21 · 1,219 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.