Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 147.50 | 152.50 | 146.00 | 150.00 | 146.28 | 11,234,140 |
| 2025-10-20 | 148.00 | 148.00 | 144.00 | 147.00 | 143.36 | 8,806,267 |
| 2025-10-17 | 145.50 | 148.50 | 143.00 | 148.00 | 144.33 | 10,734,220 |
| 2025-10-16 | 150.50 | 151.00 | 145.00 | 147.00 | 143.36 | 12,074,263 |
| 2025-10-15 | 147.00 | 154.50 | 145.00 | 150.00 | 146.28 | 38,120,478 |
| 2025-10-14 | 141.00 | 154.00 | 141.00 | 143.50 | 139.95 | 42,082,821 |
| 2025-10-13 | 130.00 | 142.00 | 129.50 | 140.00 | 136.53 | 12,366,358 |
| 2025-10-09 | 137.50 | 140.50 | 135.50 | 136.00 | 132.63 | 6,161,372 |
| 2025-10-08 | 133.50 | 137.00 | 131.50 | 137.00 | 133.61 | 6,144,337 |
| 2025-10-07 | 135.00 | 137.00 | 133.50 | 136.50 | 133.12 | 6,007,435 |
| 2025-10-03 | 133.00 | 136.50 | 133.00 | 135.00 | 131.66 | 8,496,777 |
| 2025-10-02 | 131.50 | 137.50 | 131.00 | 132.00 | 128.73 | 17,975,208 |
| 2025-10-01 | 124.00 | 133.00 | 124.00 | 130.00 | 126.78 | 17,163,823 |
| 2025-09-30 | 121.50 | 123.50 | 121.00 | 122.50 | 119.47 | 3,515,370 |
| 2025-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 117.03 | 0 |
| 2025-09-26 | 120.50 | 121.00 | 117.00 | 120.00 | 117.03 | 5,170,105 |
| 2025-09-25 | 122.50 | 123.50 | 119.00 | 120.50 | 117.52 | 6,548,223 |
| 2025-09-24 | 125.50 | 131.50 | 123.00 | 124.50 | 121.42 | 15,015,221 |
| 2025-09-23 | 124.00 | 125.00 | 121.00 | 123.00 | 119.95 | 6,895,142 |
| 2025-09-22 | 121.50 | 124.50 | 120.50 | 123.00 | 119.95 | 11,212,786 |
| 2025-09-19 | 115.00 | 122.00 | 114.00 | 119.00 | 116.05 | 13,197,319 |
| 2025-09-18 | 110.50 | 115.00 | 110.00 | 114.00 | 111.18 | 5,034,016 |
| 2025-09-17 | 113.00 | 113.50 | 110.00 | 110.00 | 107.28 | 3,850,028 |
| 2025-09-16 | 112.50 | 113.50 | 111.00 | 112.50 | 109.71 | 3,116,019 |
| 2025-09-15 | 114.00 | 115.00 | 111.00 | 112.50 | 109.71 | 5,445,658 |
| 2025-09-12 | 115.00 | 116.50 | 114.00 | 115.00 | 112.15 | 4,633,738 |
| 2025-09-11 | 116.00 | 117.50 | 114.00 | 114.00 | 111.18 | 8,719,890 |
| 2025-09-10 | 113.50 | 116.00 | 113.00 | 114.50 | 111.66 | 5,363,539 |
| 2025-09-09 | 116.50 | 117.50 | 112.00 | 112.50 | 109.71 | 7,558,588 |
| 2025-09-08 | 117.00 | 118.00 | 113.50 | 115.50 | 112.64 | 6,420,632 |
| 2025-09-05 | 117.50 | 118.00 | 115.00 | 116.00 | 113.13 | 7,532,973 |
| 2025-09-04 | 118.00 | 119.50 | 113.00 | 115.50 | 112.64 | 21,021,158 |
| 2025-09-03 | 107.00 | 117.00 | 106.50 | 116.00 | 113.13 | 16,019,686 |
| 2025-09-02 | 107.50 | 108.00 | 103.50 | 107.00 | 104.35 | 4,745,273 |
| 2025-09-01 | 110.50 | 110.50 | 105.00 | 106.50 | 103.86 | 8,461,905 |
| 2025-08-29 | 110.00 | 112.50 | 109.00 | 111.50 | 108.74 | 6,428,697 |
| 2025-08-28 | 111.00 | 112.00 | 109.00 | 109.50 | 106.79 | 3,723,378 |
| 2025-08-27 | 109.00 | 111.50 | 108.50 | 111.50 | 108.74 | 4,563,930 |
| 2025-08-26 | 109.00 | 109.00 | 107.00 | 108.00 | 105.32 | 2,756,860 |
| 2025-08-25 | 109.00 | 110.50 | 108.00 | 108.00 | 105.32 | 3,910,044 |
| 2025-08-22 | 109.00 | 109.50 | 107.00 | 107.00 | 104.35 | 3,117,995 |
| 2025-08-21 | 107.50 | 109.50 | 107.00 | 109.00 | 106.30 | 4,325,550 |
| 2025-08-20 | 109.00 | 110.00 | 106.50 | 106.50 | 103.86 | 7,493,937 |
| 2025-08-19 | 114.00 | 114.50 | 110.00 | 110.00 | 107.28 | 8,579,227 |
| 2025-08-18 | 112.50 | 115.00 | 109.50 | 113.50 | 110.69 | 10,553,683 |
| 2025-08-15 | 114.00 | 114.50 | 111.00 | 111.50 | 108.74 | 10,380,809 |
| 2025-08-14 | 109.50 | 116.00 | 108.50 | 113.50 | 110.69 | 29,180,743 |
| 2025-08-13 | 106.50 | 110.00 | 105.00 | 108.00 | 105.32 | 16,134,066 |
| 2025-08-12 | 104.50 | 106.00 | 103.00 | 105.00 | 102.40 | 11,398,136 |
| 2025-08-11 | 104.50 | 105.00 | 98.800 | 104.00 | 101.42 | 26,723,350 |
| 2025-08-08 | 105.50 | 110.00 | 103.50 | 108.50 | 105.81 | 14,310,377 |
| 2025-08-07 | 109.00 | 110.50 | 105.00 | 106.00 | 103.37 | 21,390,988 |
| 2025-08-06 | 105.00 | 106.50 | 104.50 | 105.50 | 102.89 | 3,599,723 |
| 2025-08-05 | 106.00 | 107.50 | 105.00 | 105.00 | 102.40 | 7,257,487 |
| 2025-08-04 | 105.50 | 106.50 | 104.50 | 105.00 | 102.40 | 4,835,063 |
| 2025-08-01 | 107.00 | 107.00 | 107.00 | 107.00 | 104.35 | 0 |
| 2025-07-31 | 106.00 | 108.50 | 106.00 | 107.00 | 104.35 | 8,300,403 |
| 2025-07-30 | 109.50 | 110.00 | 105.50 | 106.00 | 103.37 | 13,322,813 |
| 2025-07-29 | 104.50 | 110.00 | 103.50 | 108.50 | 105.81 | 26,327,105 |
| 2025-07-28 | 98.100 | 106.00 | 96.200 | 104.50 | 101.91 | 17,163,355 |
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.