Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	58.400	59.400	58.400	59.200	53.046	1,266,000
2023-08-02	61.100	61.300	58.600	58.800	52.688	3,863,000
2023-08-01	62.000	62.300	61.000	61.000	54.659	1,688,000
2023-07-31	64.100	64.100	61.500	61.600	55.197	3,529,000
2023-07-28	63.800	65.200	63.000	63.300	56.720	8,842,000
2023-07-27	63.400	63.500	62.300	62.700	56.182	4,268,000
2023-07-26	61.900	63.600	61.900	63.600	56.989	6,827,000
2023-07-25	61.600	62.200	60.900	61.800	55.376	2,440,000
2023-07-24	61.300	62.800	60.000	61.100	54.749	3,929,000
2023-07-21	63.000	64.100	62.800	63.100	54.650	3,128,000
2023-07-20	62.600	64.400	62.600	64.000	55.429	5,416,000
2023-07-19	63.800	64.200	62.200	62.300	53.957	3,313,000
2023-07-18	65.600	65.600	62.600	63.300	54.823	8,208,000
2023-07-17	62.300	65.300	61.400	65.300	56.555	15,035,000
2023-07-14	61.600	62.500	61.300	61.700	53.437	2,103,000
2023-07-13	62.800	63.100	61.100	61.100	52.918	3,350,000
2023-07-12	63.300	64.200	62.300	62.500	54.130	4,339,000
2023-07-11	62.400	63.700	61.800	63.200	54.737	2,881,000
2023-07-10	64.500	64.500	61.700	62.100	53.784	3,472,000
2023-07-07	63.100	63.300	61.700	63.000	54.563	4,335,000
2023-07-06	63.400	65.500	63.000	64.000	55.429	10,854,000
2023-07-05	62.400	63.000	62.100	62.500	54.130	3,329,000
2023-07-04	61.000	62.400	61.000	62.100	53.784	3,914,000
2023-07-03	60.200	60.700	59.600	60.300	52.225	1,248,000
2023-06-30	60.100	60.100	59.200	59.800	51.792	813,000
2023-06-29	60.000	60.300	59.400	59.800	51.792	925,000
2023-06-28	59.700	60.000	59.100	59.300	51.359	1,416,000
2023-06-27	61.100	61.500	58.900	59.000	51.099	4,252,000
2023-06-26	63.000	63.000	61.700	61.900	53.611	2,712,000
2023-06-21	63.800	64.000	62.300	63.300	54.823	8,141,000
2023-06-20	61.200	63.700	61.100	63.600	55.083	14,901,000
2023-06-19	58.800	60.500	58.700	60.400	52.312	3,218,000
2023-06-16	59.100	59.500	58.500	58.700	50.839	1,552,000
2023-06-15	59.200	59.500	58.500	59.200	51.272	2,031,000
2023-06-14	59.500	59.700	58.400	58.700	50.839	2,408,000
2023-06-13	57.800	59.900	57.600	59.500	51.532	3,883,000
2023-06-12	58.600	58.700	57.400	57.600	49.887	1,745,000
2023-06-09	58.900	59.100	58.100	58.300	50.493	1,515,000
2023-06-08	58.600	59.200	57.800	57.800	50.060	1,942,000
2023-06-07	58.800	58.900	57.600	58.200	50.406	2,925,000
2023-06-06	58.300	60.500	58.200	58.800	50.926	8,600,000
2023-06-05	57.500	57.500	56.800	57.300	49.627	1,110,000
2023-06-02	56.800	57.300	56.700	57.200	49.540	941,000
2023-06-01	57.000	57.000	56.000	56.400	48.847	1,102,000
2023-05-31	57.400	57.800	56.800	56.800	49.194	914,000
2023-05-30	57.800	57.800	56.400	56.600	49.020	1,050,000
2023-05-29	56.400	58.200	56.400	57.500	49.800	1,695,000
2023-05-26	56.900	56.900	55.500	55.700	48.241	1,620,000
2023-05-25	58.000	58.500	56.200	56.400	48.847	2,582,000
2023-05-24	58.400	58.500	57.600	57.700	49.973	1,349,000
2023-05-23	58.100	58.700	57.900	58.400	50.579	963,000
2023-05-22	57.800	58.300	57.800	57.900	50.146	862,000
2023-05-19	58.600	58.900	57.800	57.800	50.060	1,832,000
2023-05-18	58.900	59.100	58.600	58.600	50.753	1,068,000
2023-05-17	58.300	58.700	58.200	58.400	50.579	798,000
2023-05-16	58.200	58.600	58.100	58.300	50.493	603,000
2023-05-15	58.300	58.500	57.700	57.800	50.060	850,000
2023-05-12	57.900	58.700	57.300	58.600	50.753	1,868,000
2023-05-11	59.800	59.800	57.600	57.900	50.146	2,365,000
2023-05-10	58.100	61.100	58.100	59.800	51.792	2,465,000

← NewerPage 14 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.