Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 170.50 | 171.50 | 166.00 | 169.00 | 164.81 | 2,754,700 |
| 2026-01-15 | 169.50 | 172.50 | 167.00 | 169.50 | 165.30 | 3,027,675 |
| 2026-01-14 | 166.50 | 169.00 | 166.00 | 168.00 | 163.84 | 3,021,000 |
| 2026-01-13 | 168.00 | 169.00 | 162.50 | 164.00 | 159.94 | 5,753,145 |
| 2026-01-12 | 169.50 | 171.50 | 166.50 | 167.50 | 163.35 | 4,994,091 |
| 2026-01-09 | 172.00 | 172.50 | 168.00 | 168.50 | 164.33 | 3,873,664 |
| 2026-01-08 | 178.00 | 179.50 | 170.00 | 170.00 | 165.79 | 6,485,236 |
| 2026-01-07 | 187.00 | 187.00 | 176.00 | 178.00 | 173.59 | 6,617,079 |
| 2026-01-06 | 182.50 | 186.00 | 181.50 | 185.50 | 180.91 | 4,070,462 |
| 2026-01-05 | 186.00 | 187.50 | 179.00 | 180.50 | 176.03 | 5,842,109 |
| 2026-01-02 | 180.50 | 191.50 | 179.50 | 186.00 | 181.39 | 7,953,085 |
| 2025-12-31 | 181.50 | 182.50 | 179.00 | 180.50 | 176.03 | 1,795,643 |
| 2025-12-30 | 182.00 | 182.00 | 178.50 | 180.50 | 176.03 | 1,820,775 |
| 2025-12-29 | 185.00 | 185.50 | 181.50 | 182.00 | 177.49 | 3,141,810 |
| 2025-12-26 | 183.50 | 185.00 | 182.00 | 184.50 | 179.93 | 3,393,358 |
| 2025-12-24 | 181.00 | 183.50 | 180.50 | 182.50 | 177.98 | 2,891,122 |
| 2025-12-23 | 182.50 | 184.00 | 178.00 | 179.50 | 175.05 | 3,428,530 |
| 2025-12-22 | 185.00 | 185.50 | 180.50 | 181.00 | 176.52 | 3,818,180 |
| 2025-12-19 | 178.50 | 184.00 | 177.50 | 182.00 | 177.49 | 5,158,335 |
| 2025-12-18 | 177.50 | 179.50 | 174.50 | 175.00 | 170.67 | 3,807,000 |
| 2025-12-17 | 176.00 | 184.00 | 174.50 | 177.50 | 173.10 | 6,336,700 |
| 2025-12-16 | 181.50 | 184.00 | 174.50 | 175.50 | 171.15 | 7,746,895 |
| 2025-12-15 | 179.50 | 183.50 | 178.00 | 180.50 | 176.03 | 4,961,535 |
| 2025-12-12 | 190.00 | 192.50 | 182.00 | 183.50 | 178.95 | 22,514,422 |
| 2025-12-11 | 174.50 | 188.00 | 174.00 | 188.00 | 183.34 | 14,919,858 |
| 2025-12-10 | 171.50 | 173.00 | 170.00 | 171.00 | 166.76 | 3,070,088 |
| 2025-12-09 | 167.50 | 171.00 | 166.00 | 170.50 | 166.28 | 3,036,253 |
| 2025-12-08 | 171.50 | 172.50 | 166.50 | 166.50 | 162.38 | 3,671,668 |
| 2025-12-05 | 171.50 | 172.00 | 165.00 | 169.50 | 165.30 | 5,234,537 |
| 2025-12-04 | 173.50 | 174.00 | 169.00 | 170.50 | 166.28 | 4,566,157 |
| 2025-12-03 | 172.00 | 174.00 | 171.00 | 173.50 | 169.20 | 2,697,900 |
| 2025-12-02 | 173.50 | 176.50 | 170.00 | 171.00 | 166.76 | 5,315,403 |
| 2025-12-01 | 181.00 | 181.00 | 173.50 | 174.00 | 169.69 | 5,776,561 |
| 2025-11-28 | 185.00 | 185.00 | 181.00 | 182.00 | 177.49 | 2,976,614 |
| 2025-11-27 | 188.00 | 188.00 | 183.00 | 184.00 | 179.44 | 4,792,448 |
| 2025-11-26 | 184.50 | 186.50 | 182.50 | 184.50 | 179.93 | 5,066,723 |
| 2025-11-25 | 184.00 | 186.00 | 180.00 | 182.50 | 177.98 | 6,718,710 |
| 2025-11-24 | 179.00 | 186.50 | 177.50 | 182.50 | 177.98 | 11,670,666 |
| 2025-11-21 | 175.00 | 176.50 | 172.50 | 175.00 | 170.67 | 3,378,427 |
| 2025-11-20 | 179.00 | 183.00 | 177.00 | 179.00 | 174.57 | 5,283,580 |
| 2025-11-19 | 172.00 | 175.50 | 170.00 | 173.00 | 168.71 | 4,874,657 |
| 2025-11-18 | 180.00 | 184.00 | 170.00 | 172.00 | 167.74 | 13,140,194 |
| 2025-11-17 | 188.00 | 189.50 | 181.50 | 183.00 | 178.47 | 5,185,315 |
| 2025-11-14 | 187.00 | 193.00 | 184.00 | 186.50 | 181.88 | 7,703,589 |
| 2025-11-13 | 186.50 | 190.00 | 184.50 | 189.00 | 184.32 | 5,194,092 |
| 2025-11-12 | 182.00 | 189.00 | 180.50 | 186.00 | 181.39 | 9,112,140 |
| 2025-11-11 | 192.00 | 193.50 | 180.00 | 182.00 | 177.49 | 15,401,810 |
| 2025-11-10 | 192.50 | 193.50 | 185.00 | 190.50 | 185.78 | 7,007,028 |
| 2025-11-07 | 197.50 | 200.50 | 188.50 | 191.00 | 186.27 | 10,684,994 |
| 2025-11-06 | 193.50 | 207.00 | 190.50 | 198.50 | 193.58 | 26,382,183 |
| 2025-11-05 | 177.00 | 191.50 | 177.00 | 190.00 | 185.29 | 13,704,989 |
| 2025-11-04 | 192.00 | 194.50 | 179.50 | 181.00 | 176.52 | 11,140,127 |
| 2025-11-03 | 188.00 | 192.00 | 185.00 | 192.00 | 187.24 | 9,224,481 |
| 2025-10-31 | 183.00 | 189.50 | 182.00 | 188.00 | 183.34 | 8,637,774 |
| 2025-10-30 | 180.50 | 193.50 | 179.50 | 182.50 | 177.98 | 24,762,215 |
| 2025-10-29 | 187.00 | 187.00 | 174.50 | 180.00 | 175.54 | 18,829,880 |
| 2025-10-28 | 169.00 | 179.00 | 168.50 | 179.00 | 174.57 | 31,502,144 |
| 2025-10-27 | 153.00 | 163.00 | 152.00 | 163.00 | 158.96 | 14,156,840 |
| 2025-10-23 | 152.50 | 153.50 | 148.00 | 148.50 | 144.82 | 10,944,838 |
| 2025-10-22 | 150.00 | 156.00 | 149.50 | 155.00 | 151.16 | 19,070,042 |
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.