Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 242.00 | 248.00 | 238.50 | 247.00 | 240.88 | 1,574,701 |
| 2026-07-20 | 232.00 | 240.50 | 213.00 | 239.50 | 233.57 | 3,336,354 |
| 2026-07-17 | 247.00 | 249.50 | 232.00 | 232.50 | 226.74 | 4,229,069 |
| 2026-07-16 | 264.00 | 264.00 | 253.00 | 257.50 | 251.12 | 1,907,602 |
| 2026-07-15 | 267.00 | 267.00 | 261.00 | 264.00 | 257.46 | 2,359,817 |
| 2026-07-14 | 282.50 | 282.50 | 254.00 | 261.00 | 254.54 | 4,438,901 |
| 2026-07-13 | 295.00 | 306.50 | 280.50 | 282.00 | 275.02 | 4,704,873 |
| 2026-07-10 | 298.50 | 298.50 | 298.50 | 298.50 | 291.11 | 0 |
| 2026-07-09 | 303.00 | 307.50 | 298.00 | 298.50 | 291.11 | 2,172,515 |
| 2026-07-08 | 302.50 | 308.00 | 298.50 | 302.00 | 294.52 | 2,738,777 |
| 2026-07-07 | 323.50 | 326.00 | 298.00 | 301.00 | 293.54 | 7,235,585 |
| 2026-07-06 | 320.00 | 328.00 | 318.00 | 323.00 | 315.00 | 10,003,860 |
| 2026-07-03 | 310.00 | 317.00 | 308.50 | 316.00 | 308.17 | 2,707,859 |
| 2026-07-02 | 306.50 | 312.00 | 305.00 | 312.00 | 304.27 | 2,457,441 |
| 2026-07-01 | 314.00 | 317.00 | 307.50 | 308.00 | 300.37 | 4,102,106 |
| 2026-06-30 | 303.50 | 311.00 | 302.50 | 308.50 | 300.86 | 2,414,394 |
| 2026-06-29 | 304.00 | 304.00 | 294.00 | 297.00 | 289.64 | 2,140,833 |
| 2026-06-26 | 310.50 | 313.50 | 300.00 | 300.50 | 293.06 | 4,055,886 |
| 2026-06-25 | 310.00 | 312.50 | 306.00 | 311.50 | 303.78 | 3,331,518 |
| 2026-06-24 | 302.50 | 308.50 | 298.50 | 306.00 | 298.42 | 4,663,600 |
| 2026-06-23 | 318.50 | 319.00 | 306.00 | 306.00 | 298.42 | 4,457,683 |
| 2026-06-22 | 320.00 | 321.00 | 312.00 | 318.00 | 310.12 | 6,016,470 |
| 2026-06-18 | 305.00 | 319.50 | 303.50 | 319.50 | 311.59 | 7,317,680 |
| 2026-06-17 | 292.00 | 304.50 | 291.50 | 304.00 | 296.47 | 2,549,415 |
| 2026-06-16 | 308.50 | 308.50 | 296.00 | 296.50 | 289.16 | 2,779,500 |
| 2026-06-15 | 308.00 | 310.00 | 301.00 | 303.00 | 295.49 | 3,321,521 |
| 2026-06-12 | 309.50 | 312.50 | 300.50 | 301.50 | 294.03 | 3,475,612 |
| 2026-06-11 | 290.00 | 298.50 | 277.00 | 296.50 | 289.16 | 6,113,530 |
| 2026-06-10 | 314.00 | 324.50 | 291.00 | 293.00 | 285.74 | 7,195,052 |
| 2026-06-09 | 321.00 | 325.50 | 313.50 | 317.50 | 309.64 | 6,640,370 |
| 2026-06-08 | 315.50 | 320.00 | 315.50 | 315.50 | 307.69 | 4,814,132 |
| 2026-06-05 | 359.00 | 359.00 | 343.00 | 350.50 | 341.82 | 4,543,521 |
| 2026-06-04 | 361.50 | 364.00 | 357.50 | 363.50 | 354.50 | 2,368,642 |
| 2026-06-03 | 365.50 | 375.00 | 361.50 | 366.50 | 357.42 | 5,076,826 |
| 2026-06-02 | 367.00 | 368.50 | 350.00 | 362.50 | 353.52 | 6,477,788 |
| 2026-06-01 | 360.50 | 375.00 | 358.00 | 367.00 | 357.91 | 8,264,681 |
| 2026-05-29 | 347.50 | 347.50 | 321.50 | 347.00 | 338.41 | 11,816,141 |
| 2026-05-28 | 335.00 | 361.00 | 330.50 | 336.00 | 327.68 | 13,351,630 |
| 2026-05-27 | 338.00 | 339.00 | 323.00 | 328.50 | 320.36 | 10,610,582 |
| 2026-05-26 | 327.00 | 332.00 | 311.50 | 332.00 | 323.78 | 11,972,637 |
| 2026-05-25 | 286.00 | 305.50 | 282.00 | 302.00 | 294.52 | 11,030,193 |
| 2026-05-22 | 277.00 | 281.50 | 273.50 | 278.00 | 271.11 | 4,423,553 |
| 2026-05-21 | 268.00 | 276.00 | 267.00 | 272.50 | 265.75 | 3,745,980 |
| 2026-05-20 | 268.50 | 273.00 | 262.00 | 262.00 | 255.51 | 4,412,985 |
| 2026-05-19 | 266.00 | 270.50 | 262.00 | 269.50 | 262.82 | 2,575,776 |
| 2026-05-18 | 260.00 | 266.50 | 258.00 | 265.50 | 258.92 | 3,881,230 |
| 2026-05-15 | 277.50 | 279.00 | 267.50 | 271.00 | 264.29 | 5,994,942 |
| 2026-05-14 | 266.50 | 280.00 | 258.00 | 277.00 | 270.14 | 7,672,736 |
| 2026-05-13 | 267.00 | 269.00 | 261.00 | 263.00 | 256.49 | 3,070,393 |
| 2026-05-12 | 272.50 | 281.00 | 271.00 | 272.50 | 265.75 | 2,956,894 |
| 2026-05-11 | 275.00 | 277.00 | 250.00 | 275.50 | 268.68 | 10,749,680 |
| 2026-05-08 | 280.50 | 288.00 | 274.00 | 276.50 | 269.65 | 3,086,990 |
| 2026-05-07 | 283.00 | 288.50 | 279.00 | 281.50 | 274.53 | 3,534,524 |
| 2026-05-06 | 295.50 | 297.00 | 270.50 | 280.50 | 273.55 | 9,141,241 |
| 2026-05-05 | 292.50 | 294.50 | 287.50 | 291.00 | 283.79 | 3,570,171 |
| 2026-05-04 | 288.00 | 299.00 | 285.50 | 292.50 | 285.26 | 5,736,191 |
| 2026-04-30 | 289.00 | 290.00 | 281.50 | 285.50 | 278.43 | 3,688,868 |
| 2026-04-29 | 285.50 | 288.00 | 275.00 | 286.50 | 279.40 | 5,594,028 |
| 2026-04-28 | 284.00 | 288.50 | 276.50 | 285.50 | 278.43 | 8,322,280 |
| 2026-04-27 | 309.00 | 310.50 | 285.50 | 285.50 | 278.43 | 11,971,809 |
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.