Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	55.600	56.400	55.000	56.100	48.587	2,471,000
2022-08-05	53.600	55.500	53.600	55.300	47.895	2,735,000
2022-08-04	55.300	55.800	52.700	53.500	46.336	2,601,000
2022-08-03	54.000	55.500	53.800	54.900	47.548	3,008,000
2022-08-02	54.000	54.500	53.500	54.100	46.855	1,365,000
2022-08-01	54.000	54.800	53.500	54.200	46.942	1,096,000
2022-07-29	53.400	54.400	52.900	54.100	46.855	1,896,000
2022-07-28	52.000	53.400	52.000	53.000	45.903	1,918,000
2022-07-27	53.100	53.700	53.100	53.600	44.690	1,051,000
2022-07-26	54.500	54.600	53.000	53.100	44.273	996,000
2022-07-25	54.700	54.900	54.000	54.200	45.190	765,000
2022-07-22	54.600	55.200	53.900	54.500	45.440	1,723,000
2022-07-21	53.800	54.600	52.700	54.300	45.274	1,956,000
2022-07-20	54.800	54.900	53.400	53.400	44.523	1,543,000
2022-07-19	53.800	54.200	53.400	54.100	45.107	921,000
2022-07-18	54.500	54.800	53.600	54.200	45.190	1,228,000
2022-07-15	53.500	54.100	52.900	54.000	45.024	2,563,000
2022-07-14	51.900	53.200	51.600	53.000	44.190	920,000
2022-07-13	51.900	52.700	51.900	52.000	43.356	1,008,000
2022-07-12	51.600	51.800	50.400	51.100	42.606	1,038,000
2022-07-11	53.600	53.900	52.200	52.200	43.523	1,134,000
2022-07-08	51.900	53.200	51.600	53.000	44.190	1,770,000
2022-07-07	51.100	51.600	50.500	51.600	43.022	985,000
2022-07-06	50.700	51.600	50.200	50.200	41.855	1,039,000
2022-07-05	50.800	51.300	49.850	51.000	42.522	849,000
2022-07-04	50.700	50.800	49.750	50.300	41.939	922,000
2022-07-01	51.300	52.000	50.000	50.100	41.772	1,683,000
2022-06-30	52.800	52.800	51.000	51.000	42.522	1,263,000
2022-06-29	52.600	53.000	52.000	52.700	43.940	793,000
2022-06-28	53.900	53.900	52.700	52.700	43.940	830,000
2022-06-27	53.700	53.800	52.900	53.500	44.607	1,957,000
2022-06-24	51.600	53.400	51.500	53.200	44.357	3,752,000
2022-06-23	51.100	51.600	50.600	51.200	42.689	1,175,000
2022-06-22	53.000	53.500	50.700	50.700	42.272	4,152,000
2022-06-21	50.300	51.800	50.300	51.400	42.856	1,343,000
2022-06-20	52.300	52.700	50.000	50.300	41.939	1,887,000
2022-06-17	51.000	52.400	50.600	52.200	43.523	1,637,000
2022-06-16	54.000	54.800	52.000	52.200	43.523	2,860,000
2022-06-15	53.800	54.400	52.900	53.200	44.357	1,606,000
2022-06-14	52.800	54.200	52.300	53.800	44.857	2,600,000
2022-06-13	55.400	55.400	53.200	53.500	44.607	4,452,000
2022-06-10	58.000	58.800	56.900	56.900	47.441	5,794,000
2022-06-09	56.800	59.000	56.800	59.000	49.192	6,478,000
2022-06-08	56.800	58.300	56.700	57.000	47.525	6,241,000
2022-06-07	56.200	56.500	55.700	56.300	46.941	1,314,000
2022-06-06	57.200	57.400	56.100	56.100	46.774	1,713,000
2022-06-02	57.000	57.600	56.200	57.100	47.608	2,661,000
2022-06-01	57.900	58.000	56.500	57.100	47.608	3,673,000
2022-05-31	56.500	57.700	56.100	57.400	47.858	3,268,000
2022-05-30	57.000	57.400	56.000	56.900	47.441	4,993,000
2022-05-27	54.200	55.800	53.900	55.800	46.524	4,041,000
2022-05-26	54.300	54.700	53.500	53.500	44.607	1,376,000
2022-05-25	54.000	54.600	53.500	54.200	45.190	1,800,000
2022-05-24	54.700	55.100	53.200	54.000	45.024	3,857,000
2022-05-23	56.900	57.500	54.200	54.700	45.607	7,048,000
2022-05-20	57.300	57.400	56.100	56.900	47.441	6,345,000
2022-05-19	55.800	57.900	54.800	57.300	47.775	10,364,000
2022-05-18	55.800	58.300	54.000	57.300	47.775	19,367,000
2022-05-17	53.100	57.600	52.800	55.800	46.524	20,261,000
2022-05-16	52.400	52.700	51.500	52.400	43.690	1,652,000

← NewerPage 18 of 21 · 1,220 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.