Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	51.200	51.500	50.900	51.000	42.522	459,000
2022-02-11	51.600	52.200	51.600	52.200	43.523	317,000
2022-02-10	51.900	52.200	51.300	52.100	43.439	443,000
2022-02-09	51.500	51.600	51.100	51.600	43.022	387,000
2022-02-08	50.200	51.300	50.200	51.200	42.689	374,000
2022-02-07	49.850	50.900	49.700	50.200	41.855	397,000
2022-01-26	50.100	50.200	49.500	49.500	41.272	1,147,000
2022-01-25	50.300	50.500	50.000	50.100	41.772	469,000
2022-01-24	51.000	51.000	50.000	50.500	42.105	819,000
2022-01-21	51.700	51.900	51.000	51.200	42.689	690,000
2022-01-20	52.000	52.300	51.500	51.800	43.189	338,000
2022-01-19	51.700	52.200	51.700	51.900	43.273	271,000
2022-01-18	52.000	52.500	52.000	52.000	43.356	405,000
2022-01-17	51.700	51.900	51.500	51.800	43.189	547,000
2022-01-14	52.100	52.300	51.500	51.700	43.106	933,000
2022-01-13	52.600	52.800	51.900	52.000	43.356	674,000
2022-01-12	53.000	53.100	52.000	52.400	43.690	1,296,000
2022-01-11	52.700	54.400	52.500	52.600	43.856	4,999,000
2022-01-10	52.600	52.600	52.200	52.200	43.523	588,000
2022-01-07	52.400	52.800	52.000	52.300	43.606	861,000
2022-01-06	52.200	52.400	52.000	52.100	43.439	532,000
2022-01-05	52.700	52.900	52.200	52.200	43.523	518,000
2022-01-04	52.400	52.600	51.900	52.200	43.523	960,000
2022-01-03	53.000	53.400	52.100	52.300	43.606	664,000
2021-12-30	52.500	53.600	52.500	52.800	44.023	957,000
2021-12-29	52.300	53.100	52.300	52.400	43.690	488,000
2021-12-28	52.900	53.100	52.300	52.300	43.606	668,000
2021-12-27	53.900	53.900	52.600	52.800	44.023	1,132,000
2021-12-24	52.300	54.200	52.300	53.400	44.523	3,898,000
2021-12-23	52.500	52.600	52.100	52.200	43.523	399,000
2021-12-22	51.900	52.500	51.700	52.300	43.606	640,000
2021-12-21	51.500	51.900	51.200	51.600	43.022	356,000
2021-12-20	51.300	51.900	51.200	51.300	42.772	305,000
2021-12-17	51.800	51.800	51.200	51.300	42.772	570,000
2021-12-16	52.100	52.200	51.600	51.600	43.022	462,000
2021-12-15	51.400	52.000	51.400	51.700	43.106	310,000
2021-12-14	52.400	52.400	51.400	51.400	42.856	798,000
2021-12-13	53.600	53.600	52.400	52.500	43.773	1,208,000
2021-12-10	52.200	53.100	52.200	53.000	44.190	1,022,000
2021-12-09	52.100	52.600	52.100	52.200	43.523	792,000
2021-12-08	52.000	52.400	51.700	52.000	43.356	1,112,000
2021-12-07	51.400	52.000	51.300	51.600	43.022	692,000
2021-12-06	51.500	51.600	51.100	51.300	42.772	855,000
2021-12-03	51.800	51.800	51.000	51.500	42.939	709,000
2021-12-02	51.600	52.000	51.200	51.200	42.689	837,000
2021-12-01	51.800	51.900	51.300	51.700	43.106	713,000
2021-11-30	51.900	52.400	51.500	51.800	43.189	664,000
2021-11-29	51.100	52.000	50.800	51.400	42.856	1,266,000
2021-11-26	53.300	53.300	52.000	52.300	43.606	1,493,000
2021-11-25	53.200	53.600	52.800	52.800	44.023	776,000
2021-11-24	53.000	53.500	52.700	53.300	44.440	669,000
2021-11-23	53.300	53.600	52.900	53.000	44.190	924,000
2021-11-22	52.800	53.800	52.500	53.200	44.357	1,250,000
2021-11-19	53.000	53.400	52.500	52.800	44.023	1,576,000
2021-11-18	53.700	54.000	53.000	53.100	44.273	1,735,000
2021-11-17	53.600	54.000	53.400	53.600	44.690	1,599,000
2021-11-16	53.700	53.900	53.100	53.200	44.357	3,122,000
2021-11-15	56.000	56.000	53.000	54.100	45.107	10,292,000
2021-11-12	56.700	58.100	56.300	57.900	48.275	6,739,000
2021-11-11	57.200	57.700	56.500	56.700	47.275	5,348,000

← NewerPage 20 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.