Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	60.700	60.800	58.700	59.400	51.445	2,990,000
2023-05-08	61.500	62.000	60.400	60.600	52.485	2,468,000
2023-05-05	60.800	61.500	60.500	60.700	52.571	1,986,000
2023-05-04	60.700	61.100	59.900	60.600	52.485	1,550,000
2023-05-03	61.300	61.400	60.100	60.700	52.571	2,140,000
2023-05-02	61.400	63.200	60.600	61.500	53.264	2,282,000
2023-04-28	61.300	61.900	60.800	61.000	52.831	2,865,000
2023-04-27	60.800	61.600	59.600	60.600	52.485	1,724,000
2023-04-26	60.500	60.900	59.500	60.500	52.398	2,099,000
2023-04-25	62.100	62.400	59.500	60.700	52.571	3,557,000
2023-04-24	61.000	62.400	60.800	61.700	53.437	2,528,000
2023-04-21	63.300	64.100	60.400	61.000	52.831	7,909,000
2023-04-20	68.100	68.100	63.800	63.800	55.256	8,776,000
2023-04-19	69.200	69.600	67.600	68.100	58.980	2,691,000
2023-04-18	72.300	73.000	68.600	69.000	59.760	5,795,000
2023-04-17	70.900	72.900	70.900	71.800	62.185	6,511,000
2023-04-14	69.800	70.500	69.400	70.500	61.059	2,287,000
2023-04-13	71.400	72.000	69.100	69.300	60.020	4,397,000
2023-04-12	71.200	72.000	70.300	71.400	61.839	4,104,000
2023-04-11	71.600	71.600	70.000	71.000	61.492	4,653,000
2023-04-10	68.600	71.500	68.200	71.300	61.752	8,015,000
2023-04-07	68.300	69.200	67.500	68.400	59.240	2,525,000
2023-04-06	68.500	68.600	67.700	68.100	58.980	1,538,000
2023-03-31	68.000	68.900	67.400	68.600	59.413	3,806,000
2023-03-30	67.500	68.300	67.300	67.700	58.634	2,332,000
2023-03-29	68.400	69.500	66.800	67.500	58.461	3,109,000
2023-03-28	68.300	68.400	67.100	68.200	59.067	2,827,000
2023-03-27	69.500	70.000	68.200	68.200	59.067	3,942,000
2023-03-24	70.200	70.400	69.000	69.400	60.106	4,039,000
2023-03-23	69.100	70.300	68.400	69.200	59.933	4,660,000
2023-03-22	72.500	74.200	69.600	69.800	60.453	15,208,000
2023-03-21	70.400	72.200	70.000	71.000	61.492	5,368,000
2023-03-20	67.500	71.300	67.500	70.300	60.886	5,760,000
2023-03-17	68.100	68.100	66.800	67.600	58.547	2,401,000
2023-03-16	69.100	69.600	66.400	66.900	57.941	4,565,000
2023-03-15	69.600	70.500	69.200	69.900	60.539	4,199,000
2023-03-14	68.100	70.400	68.000	69.200	59.933	4,820,000
2023-03-13	67.900	69.000	65.900	68.600	59.413	5,255,000
2023-03-10	70.800	71.500	68.000	69.000	59.760	10,311,000
2023-03-09	74.300	75.000	71.000	71.500	61.925	14,833,000
2023-03-08	71.800	74.500	70.900	73.900	64.004	11,904,000
2023-03-07	71.300	73.400	70.300	72.300	62.618	12,308,000
2023-03-06	73.000	74.500	71.100	71.300	61.752	7,372,000
2023-03-03	73.500	73.500	72.000	72.000	62.358	4,115,000
2023-03-02	74.300	74.300	73.000	73.200	63.397	2,709,000
2023-03-01	73.400	74.600	72.700	74.300	64.350	3,548,000
2023-02-24	76.000	76.000	72.700	74.100	64.177	6,605,000
2023-02-23	73.600	76.400	73.400	76.000	65.822	9,501,000
2023-02-22	74.700	74.800	72.000	73.300	63.484	10,853,000
2023-02-21	73.300	75.400	72.700	75.400	65.303	12,555,000
2023-02-20	73.400	75.300	70.400	73.400	63.571	25,000,000
2023-02-17	69.900	70.900	69.000	70.300	60.886	10,613,000
2023-02-16	67.600	70.300	67.400	70.300	60.886	14,482,000
2023-02-15	65.500	67.300	65.300	67.300	58.288	7,521,000
2023-02-14	65.300	66.500	64.200	66.100	57.248	18,773,000
2023-02-13	59.900	64.700	59.800	63.800	55.256	13,831,000
2023-02-10	60.000	60.600	59.100	59.900	51.879	2,079,000
2023-02-09	59.400	60.200	58.900	59.600	51.619	2,090,000
2023-02-08	59.000	59.500	58.700	59.400	51.445	1,440,000
2023-02-07	58.100	58.700	58.100	58.700	50.839	1,079,000

← NewerPage 15 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.