Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	63.900	66.400	63.700	66.300	59.408	5,172,000
2023-11-01	63.400	63.800	61.900	63.300	56.720	4,145,000
2023-10-31	66.200	67.200	62.900	63.100	56.541	8,934,000
2023-10-30	67.400	68.000	65.800	67.100	60.125	6,012,000
2023-10-27	67.800	68.500	66.900	67.000	60.035	8,627,000
2023-10-26	68.100	69.000	66.600	66.700	59.766	16,220,000
2023-10-25	65.400	68.000	65.400	67.500	60.483	12,298,000
2023-10-24	64.400	65.300	63.500	65.000	58.243	2,946,000
2023-10-23	65.800	67.300	64.300	64.400	57.706	7,145,000
2023-10-20	64.100	66.500	62.700	66.100	59.229	7,185,000
2023-10-19	63.300	64.900	63.300	64.400	57.706	3,177,000
2023-10-18	64.900	65.200	63.200	63.500	56.899	3,613,000
2023-10-17	65.800	66.800	64.500	64.500	57.795	5,988,000
2023-10-16	64.600	65.700	64.500	65.200	58.422	4,432,000
2023-10-13	64.700	65.500	64.100	64.900	58.154	5,570,000
2023-10-12	63.500	65.000	63.100	64.400	57.706	4,622,000
2023-10-11	64.500	64.600	63.300	63.600	56.989	5,842,000
2023-10-06	63.100	64.800	62.600	63.400	56.809	6,213,000
2023-10-05	62.800	63.200	61.500	62.200	55.734	1,483,000
2023-10-04	62.500	62.500	61.500	62.400	55.913	1,389,000
2023-10-03	63.500	64.000	62.500	62.700	56.182	2,658,000
2023-10-02	62.500	63.500	61.900	63.500	56.899	3,236,000
2023-09-28	61.900	62.300	61.500	61.700	55.286	1,743,000
2023-09-27	61.300	62.000	60.500	61.800	55.376	1,519,000
2023-09-26	61.200	61.600	60.700	61.300	54.928	1,466,000
2023-09-25	59.200	62.400	59.200	61.500	55.107	5,124,000
2023-09-22	57.900	58.700	57.500	58.700	52.598	877,000
2023-09-21	58.500	58.600	57.600	58.200	52.150	601,000
2023-09-20	58.500	59.300	58.300	58.600	52.508	535,000
2023-09-19	59.300	59.900	58.100	58.500	52.419	1,119,000
2023-09-18	58.800	59.300	58.600	59.000	52.867	408,000
2023-09-15	59.500	59.500	58.500	58.900	52.777	577,000
2023-09-14	59.000	59.600	58.800	59.100	52.956	1,152,000
2023-09-13	58.000	58.800	57.600	58.800	52.688	871,000
2023-09-12	56.900	57.900	56.900	57.700	51.702	863,000
2023-09-11	57.400	57.500	56.100	56.300	50.448	853,000
2023-09-08	57.700	57.700	56.500	57.100	51.164	965,000
2023-09-07	58.700	59.100	58.000	58.000	51.971	771,000
2023-09-06	58.600	59.200	58.500	58.700	52.598	1,111,000
2023-09-05	58.400	58.800	58.000	58.600	52.508	660,000
2023-09-04	57.700	58.500	57.700	58.400	52.329	610,000
2023-09-01	57.500	58.300	57.200	57.700	51.702	919,000
2023-08-31	57.300	57.600	56.600	56.900	50.985	606,000
2023-08-30	56.500	57.100	56.500	56.900	50.985	477,000
2023-08-29	55.500	56.400	55.500	56.100	50.268	382,000
2023-08-28	56.900	56.900	55.400	55.400	49.641	506,000
2023-08-25	55.000	56.900	54.900	56.200	50.358	728,000
2023-08-24	57.000	57.200	55.600	55.600	49.820	936,000
2023-08-23	55.800	57.100	55.300	56.800	50.896	1,043,000
2023-08-22	55.600	55.800	54.300	55.800	50.000	854,000
2023-08-21	55.000	55.700	54.500	54.600	48.924	463,000
2023-08-18	54.900	56.500	54.300	55.300	49.551	1,296,000
2023-08-17	53.800	55.000	52.900	54.800	49.103	836,000
2023-08-16	52.800	54.100	52.000	53.800	48.207	1,016,000
2023-08-15	53.500	53.900	53.100	53.300	47.759	789,000
2023-08-14	55.300	55.900	52.700	52.800	47.311	3,050,000
2023-08-11	57.200	57.300	56.100	56.300	50.448	919,000
2023-08-10	58.300	58.500	56.600	56.800	50.896	1,387,000
2023-08-09	58.100	58.600	57.600	58.000	51.971	722,000
2023-08-08	59.400	59.400	57.900	58.100	52.060	1,694,000

← NewerPage 13 of 21 · 1,217 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.