Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58.000	58.600	57.800	58.100	50.320	1,070,000
2023-02-03	57.500	58.400	57.500	58.100	50.320	2,048,000
2023-02-02	58.400	58.400	57.200	57.400	49.713	1,657,000
2023-02-01	56.800	58.200	56.500	58.000	50.233	2,472,000
2023-01-31	56.000	56.600	55.700	56.600	49.020	1,061,000
2023-01-30	54.900	56.000	54.600	56.000	48.501	1,526,000
2023-01-17	54.600	55.700	54.000	54.100	46.855	968,000
2023-01-16	53.900	54.700	53.700	54.600	47.288	476,000
2023-01-13	54.200	54.600	53.800	53.900	46.682	447,000
2023-01-12	54.500	54.600	53.800	54.400	47.115	415,000
2023-01-11	54.900	54.900	54.100	54.500	47.202	507,000
2023-01-10	53.300	54.500	53.300	54.400	47.115	790,000
2023-01-09	53.300	53.900	53.300	53.500	46.336	726,000
2023-01-06	52.800	53.200	52.500	52.700	45.643	696,000
2023-01-05	53.600	53.700	52.600	52.800	45.729	556,000
2023-01-04	53.700	53.700	53.200	53.400	46.249	295,000
2023-01-03	52.900	53.600	52.900	53.300	46.162	213,000
2022-12-30	53.000	53.300	52.800	53.000	45.903	413,000
2022-12-29	51.500	52.900	51.500	52.900	45.816	568,000
2022-12-28	53.000	53.300	52.000	52.000	45.036	824,000
2022-12-27	53.600	54.000	52.900	53.100	45.989	503,000
2022-12-26	53.900	54.100	53.600	53.600	46.422	288,000
2022-12-23	53.600	54.100	53.200	54.000	46.769	321,000
2022-12-22	53.900	54.400	53.900	54.100	46.855	491,000
2022-12-21	53.700	54.200	53.500	53.600	46.422	501,000
2022-12-20	55.500	56.000	53.400	53.500	46.336	1,740,000
2022-12-19	55.900	56.300	55.500	55.500	48.068	1,253,000
2022-12-16	55.500	55.600	54.900	55.300	47.895	716,000
2022-12-15	55.400	56.400	55.400	55.900	48.414	977,000
2022-12-14	55.300	55.700	55.200	55.400	47.981	750,000
2022-12-13	56.200	56.200	55.200	55.300	47.895	930,000
2022-12-12	55.600	56.300	54.700	56.000	48.501	1,083,000
2022-12-09	56.800	56.800	55.000	55.500	48.068	2,493,000
2022-12-08	56.700	57.000	56.200	56.200	48.674	1,264,000
2022-12-07	60.100	61.100	56.500	56.600	49.020	5,869,000
2022-12-06	59.400	61.400	58.600	60.000	51.965	6,213,000
2022-12-05	58.000	59.600	58.000	58.800	50.926	3,005,000
2022-12-02	57.400	58.300	57.400	57.900	50.146	1,059,000
2022-12-01	58.500	58.500	57.500	57.500	49.800	1,434,000
2022-11-30	57.800	58.100	57.500	57.900	50.146	1,095,000
2022-11-29	56.900	58.200	56.600	57.600	49.887	2,092,000
2022-11-28	56.500	57.000	55.800	56.800	49.194	749,000
2022-11-25	56.900	57.300	56.300	56.500	48.934	1,036,000
2022-11-24	57.000	57.200	56.600	56.700	49.107	1,267,000
2022-11-23	56.900	57.300	56.400	56.400	48.847	863,000
2022-11-22	57.100	57.200	56.300	56.500	48.934	1,162,000
2022-11-21	55.900	57.500	55.900	57.300	49.627	2,474,000
2022-11-18	56.300	57.000	55.600	55.800	48.328	1,247,000
2022-11-17	55.800	56.600	55.800	56.200	48.674	1,363,000
2022-11-16	55.500	56.200	55.100	56.000	48.501	1,163,000
2022-11-15	55.900	56.900	55.300	55.400	47.981	2,072,000
2022-11-14	57.000	57.400	55.600	56.100	48.587	4,084,000
2022-11-11	56.200	56.500	54.700	56.000	48.501	2,892,000
2022-11-10	56.100	56.100	55.500	55.600	48.154	761,000
2022-11-09	55.700	56.100	55.400	55.800	48.328	1,685,000
2022-11-08	55.700	55.900	55.100	55.400	47.981	1,626,000
2022-11-07	56.000	56.500	55.100	55.600	48.154	3,277,000
2022-11-04	54.700	55.100	54.400	54.800	47.462	1,142,000
2022-11-03	53.700	54.700	53.200	54.700	47.375	1,370,000
2022-11-02	52.400	54.200	52.400	54.000	46.769	1,441,000

← NewerPage 16 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.