Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	318.50	329.50	301.50	317.00	309.15	32,391,781
2026-04-23	285.50	306.50	276.50	306.50	298.91	26,677,849
2026-04-22	266.50	281.00	261.50	279.00	272.09	9,551,298
2026-04-21	275.00	280.00	258.50	266.50	259.90	16,270,762
2026-04-20	244.00	258.50	242.50	258.50	252.10	7,241,589
2026-04-17	224.00	238.00	222.00	235.00	229.18	8,268,752
2026-04-16	227.00	240.00	225.50	226.50	220.89	16,494,475
2026-04-15	223.00	229.00	217.00	222.50	216.99	9,679,925
2026-04-14	215.50	230.50	215.00	218.50	213.09	11,847,919
2026-04-13	217.50	217.50	208.50	212.50	207.24	9,028,710
2026-04-10	221.50	227.00	218.50	221.00	215.53	8,638,575
2026-04-09	209.50	221.00	208.50	217.50	212.11	8,108,398
2026-04-08	206.00	213.00	206.00	207.50	202.36	4,574,073
2026-04-07	200.00	208.50	198.00	204.00	198.95	4,305,596
2026-04-02	201.00	202.50	191.00	192.00	187.24	3,946,694
2026-04-01	200.50	205.00	198.50	199.00	194.07	5,022,500
2026-03-31	205.00	209.00	190.50	191.50	186.76	6,974,188
2026-03-30	205.00	208.00	200.50	206.00	200.90	5,162,425
2026-03-27	210.50	214.00	207.50	214.00	208.70	2,940,170
2026-03-26	219.00	220.00	214.00	214.00	208.70	3,341,106
2026-03-25	213.00	218.50	213.00	217.50	212.11	3,719,703
2026-03-24	220.00	222.00	208.00	208.00	202.85	6,243,236
2026-03-23	215.00	222.50	210.50	213.00	207.72	8,631,141
2026-03-20	243.50	246.00	218.50	224.00	218.45	22,236,509
2026-03-19	217.50	241.00	215.50	241.00	235.03	18,554,681
2026-03-18	222.50	224.50	212.50	219.50	214.06	11,553,768
2026-03-17	220.00	220.00	200.50	219.50	214.06	24,322,396
2026-03-16	221.00	226.50	215.00	222.50	216.99	10,120,025
2026-03-13	215.50	225.50	212.00	218.50	213.09	7,970,249
2026-03-12	220.00	225.00	214.50	216.00	210.65	8,406,063
2026-03-11	209.00	223.00	208.00	221.00	215.53	9,750,506
2026-03-10	224.50	228.00	201.50	204.00	198.95	19,253,517
2026-03-09	216.00	216.00	216.00	216.00	210.65	2,029,930
2026-03-06	233.00	243.00	230.00	239.50	233.57	15,134,091
2026-03-05	224.50	236.50	222.50	236.00	230.15	20,763,710
2026-03-04	210.00	217.50	200.00	215.00	209.67	12,939,346
2026-03-03	215.00	222.00	209.00	216.00	210.65	11,390,607
2026-03-02	219.50	225.00	213.00	213.00	207.72	11,766,693
2026-02-26	213.00	231.50	209.00	227.00	221.38	11,769,202
2026-02-25	215.00	227.00	209.00	212.50	207.24	14,042,160
2026-02-24	196.00	213.00	193.50	210.00	204.80	14,833,317
2026-02-23	194.50	202.00	191.50	196.00	191.15	12,410,043
2026-02-11	184.00	189.50	183.00	185.50	180.91	9,473,067
2026-02-10	188.00	191.00	181.00	181.50	177.00	8,898,138
2026-02-09	177.00	188.50	177.00	186.50	181.88	15,931,481
2026-02-06	166.00	172.00	157.50	172.00	167.74	4,234,454
2026-02-05	169.50	172.50	165.50	166.50	162.38	2,426,264
2026-02-04	173.00	174.00	170.00	170.50	166.28	3,404,560
2026-02-03	164.00	174.00	163.00	172.50	168.23	6,945,863
2026-02-02	156.00	162.00	155.50	158.50	154.57	3,469,042
2026-01-30	164.00	165.00	155.00	157.00	153.11	7,455,089
2026-01-29	169.50	171.00	163.00	164.00	159.94	3,008,612
2026-01-28	169.50	170.00	166.00	168.50	164.33	2,097,239
2026-01-27	168.00	170.50	167.00	168.50	164.33	1,403,494
2026-01-26	169.00	170.00	167.00	167.50	163.35	1,455,315
2026-01-23	175.50	175.50	169.00	169.00	164.81	2,803,322
2026-01-22	171.00	173.50	169.50	172.50	168.23	3,352,014
2026-01-21	166.00	172.00	163.50	167.50	163.35	3,619,228
2026-01-20	166.50	168.50	165.00	166.50	162.38	2,161,486
2026-01-19	169.50	169.50	165.00	166.50	162.38	2,720,592

← NewerPage 3 of 21 · 1,218 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.