Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	52.400	54.200	52.400	54.000	46.769	1,441,000
2022-11-01	52.200	52.700	51.800	52.400	45.383	916,000
2022-10-31	51.200	52.600	51.200	52.200	45.210	1,505,000
2022-10-28	50.300	51.500	50.300	50.500	43.737	1,681,000
2022-10-27	48.900	51.000	48.800	50.800	43.997	1,608,000
2022-10-26	50.400	50.400	48.000	48.100	41.659	3,003,000
2022-10-25	51.200	51.200	50.100	50.100	43.391	1,125,000
2022-10-24	51.200	51.600	50.900	51.100	44.257	730,000
2022-10-21	51.200	51.300	50.300	50.400	43.651	989,000
2022-10-20	52.000	52.000	50.400	51.000	44.170	1,173,000
2022-10-19	52.700	53.000	51.900	52.000	45.036	971,000
2022-10-18	51.800	52.600	51.000	52.100	45.123	1,605,000
2022-10-17	50.900	51.300	49.850	51.300	44.430	1,961,000
2022-10-14	51.900	52.300	51.300	51.300	44.430	1,477,000
2022-10-13	54.000	54.200	50.000	50.200	43.478	3,660,000
2022-10-12	55.700	55.700	53.300	53.700	46.509	2,034,000
2022-10-11	56.600	56.600	54.700	54.700	47.375	2,425,000
2022-10-07	57.300	57.800	56.800	57.100	49.453	1,516,000
2022-10-06	58.000	58.000	55.800	57.100	49.453	3,052,000
2022-10-05	56.300	58.000	55.800	57.400	49.713	4,728,000
2022-10-04	57.000	57.500	55.300	56.100	48.587	5,803,000
2022-10-03	57.100	58.500	55.700	55.800	48.328	4,249,000
2022-09-30	55.200	58.000	55.100	58.000	50.233	3,831,000
2022-09-29	55.800	57.400	55.500	56.600	49.020	5,682,000
2022-09-28	58.900	59.600	53.800	54.300	47.028	10,162,000
2022-09-27	57.000	59.300	56.900	59.100	51.186	7,008,000
2022-09-26	58.000	58.200	56.000	56.200	48.674	2,796,000
2022-09-23	58.100	58.900	57.100	57.700	49.973	3,888,000
2022-09-22	57.300	58.700	57.200	58.000	50.233	5,340,000
2022-09-21	56.600	58.000	56.600	57.300	49.627	3,386,000
2022-09-20	58.000	58.100	56.400	56.600	49.020	4,771,000
2022-09-19	55.900	57.000	54.400	56.800	49.194	3,301,000
2022-09-16	55.500	56.600	55.000	55.200	47.808	2,372,000
2022-09-15	55.000	55.800	54.900	55.000	47.635	602,000
2022-09-14	53.800	55.100	53.700	54.900	47.548	869,000
2022-09-13	56.000	56.000	55.300	55.500	48.068	805,000
2022-09-12	55.400	56.600	55.400	55.900	48.414	1,685,000
2022-09-08	53.900	55.400	53.600	55.100	47.721	1,481,000
2022-09-07	54.200	54.600	53.300	53.400	46.249	1,291,000
2022-09-06	56.200	56.500	54.200	54.500	47.202	2,114,000
2022-09-05	56.500	57.600	56.100	56.200	48.674	1,801,000
2022-09-02	56.300	56.700	55.400	56.500	48.934	1,230,000
2022-09-01	56.500	56.600	55.600	55.700	48.241	1,242,000
2022-08-31	56.800	57.100	56.400	56.900	49.280	1,017,000
2022-08-30	56.500	57.100	56.400	57.000	49.367	1,418,000
2022-08-29	55.900	57.000	55.000	56.400	48.847	2,484,000
2022-08-26	58.300	58.600	57.400	57.500	49.800	2,161,000
2022-08-25	58.000	58.700	57.400	58.000	50.233	2,416,000
2022-08-24	60.800	61.300	57.600	57.800	50.060	11,266,000
2022-08-23	56.300	59.700	56.100	59.700	51.705	6,791,000
2022-08-22	57.000	57.900	56.600	57.000	49.367	1,712,000
2022-08-19	58.800	60.000	57.500	57.500	49.800	6,766,000
2022-08-18	58.000	58.600	57.600	58.100	50.320	1,412,000
2022-08-17	57.800	58.400	57.000	58.200	50.406	2,154,000
2022-08-16	58.700	59.500	57.700	57.800	50.060	3,622,000
2022-08-15	57.500	59.000	56.400	58.600	50.753	6,530,000
2022-08-12	56.000	57.400	55.700	57.300	49.627	2,975,000
2022-08-11	57.100	57.300	55.600	55.700	48.241	4,306,000
2022-08-10	57.700	58.900	56.500	57.100	49.453	6,583,000
2022-08-09	56.400	57.900	56.000	57.800	50.060	7,378,000

← NewerPage 17 of 21 · 1,216 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.