Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.800	52.300	50.400	51.600	43.022	1,429,000
2022-05-12	50.500	51.200	50.100	50.200	41.855	691,000
2022-05-11	50.400	51.100	49.900	50.800	42.355	699,000
2022-05-10	49.800	50.900	49.700	50.600	42.189	490,000
2022-05-09	51.800	51.900	50.100	51.000	42.522	1,560,000
2022-05-06	52.000	52.500	51.800	52.100	43.439	610,000
2022-05-05	53.100	53.400	52.500	52.600	43.856	807,000
2022-05-04	53.200	53.900	52.500	52.600	43.856	3,015,000
2022-05-03	51.800	53.200	51.600	52.700	43.940	875,000
2022-04-29	52.300	52.500	51.400	51.600	43.022	959,000
2022-04-28	52.900	53.700	51.900	52.000	43.356	1,516,000
2022-04-27	52.000	52.800	51.800	52.200	43.523	1,512,000
2022-04-26	53.500	53.900	52.000	53.200	44.357	2,431,000
2022-04-25	52.500	53.600	51.600	52.500	43.773	3,157,000
2022-04-22	51.400	53.400	51.100	53.000	44.190	2,318,000
2022-04-21	51.100	52.500	50.800	51.500	42.939	807,000
2022-04-20	50.200	51.000	50.000	50.700	42.272	378,000
2022-04-19	49.800	50.000	49.700	49.950	41.647	241,000
2022-04-18	50.000	50.000	49.500	49.600	41.355	352,000
2022-04-15	50.900	50.900	50.000	50.000	41.688	483,000
2022-04-14	50.500	50.900	50.200	50.800	42.355	575,000
2022-04-13	50.500	50.500	49.800	50.000	41.688	593,000
2022-04-12	49.600	49.750	49.200	49.500	41.272	784,000
2022-04-11	50.600	51.000	49.750	49.750	41.480	816,000
2022-04-08	51.200	51.200	50.500	50.900	42.439	427,000
2022-04-07	52.100	52.300	50.800	50.800	42.355	819,000
2022-04-06	52.600	52.600	52.000	52.000	43.356	324,000
2022-04-01	52.000	52.700	51.400	52.600	43.856	419,000
2022-03-31	52.200	53.000	52.100	52.400	43.690	305,000
2022-03-30	53.100	53.100	52.100	52.500	43.773	540,000
2022-03-29	52.400	53.000	52.000	52.500	43.773	514,000
2022-03-28	52.100	52.200	51.600	52.000	43.356	365,000
2022-03-25	53.200	53.200	52.500	52.600	43.856	410,000
2022-03-24	52.700	53.000	52.300	52.700	43.940	595,000
2022-03-23	52.800	53.400	52.300	52.700	43.940	828,000
2022-03-22	52.100	52.900	51.900	52.700	43.940	884,000
2022-03-21	51.700	52.800	51.500	51.900	43.273	564,000
2022-03-18	50.900	51.600	50.900	51.500	42.939	488,000
2022-03-17	50.100	50.900	50.100	50.900	42.439	470,000
2022-03-16	50.000	50.100	49.600	49.700	41.438	343,000
2022-03-15	50.200	50.200	49.500	49.650	41.397	462,000
2022-03-14	50.300	50.800	50.000	50.300	41.939	361,000
2022-03-11	50.900	50.900	50.300	50.300	41.939	220,000
2022-03-10	50.700	51.300	50.500	51.000	42.522	452,000
2022-03-09	50.100	50.400	49.700	49.900	41.605	490,000
2022-03-08	50.600	50.800	49.500	49.700	41.438	1,296,000
2022-03-07	52.300	52.300	50.500	51.000	42.522	973,000
2022-03-04	53.400	53.400	52.300	52.400	43.690	677,000
2022-03-03	54.000	54.200	52.900	53.200	44.357	1,955,000
2022-03-02	52.800	54.300	51.600	53.600	44.690	1,925,000
2022-03-01	51.600	52.900	51.600	52.400	43.690	726,000
2022-02-25	51.700	52.000	51.100	51.500	42.939	368,000
2022-02-24	52.300	52.700	50.900	51.000	42.522	1,062,000
2022-02-23	52.500	53.000	52.400	52.900	44.106	594,000
2022-02-22	53.000	53.200	51.500	52.200	43.523	810,000
2022-02-21	52.300	53.500	52.100	53.000	44.190	1,232,000
2022-02-18	51.000	52.500	51.000	52.400	43.690	779,000
2022-02-17	52.100	52.100	51.400	51.600	43.022	272,000
2022-02-16	51.700	52.100	51.400	51.400	42.856	418,000
2022-02-15	51.000	51.400	50.900	50.900	42.439	242,000

← NewerPage 19 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.