Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	100.00	100.00	97.300	97.300	94.890	7,876,934
2025-07-24	102.00	102.50	100.00	100.00	97.523	9,854,146
2025-07-23	103.50	105.00	102.50	105.00	97.525	11,381,113
2025-07-22	103.50	104.50	102.00	102.50	95.203	8,244,621
2025-07-21	104.50	106.50	103.00	103.00	95.667	8,383,237
2025-07-18	105.00	105.50	103.00	103.50	96.131	5,266,180
2025-07-17	104.00	105.00	103.00	104.50	97.060	6,142,860
2025-07-16	106.00	107.00	103.50	104.00	96.596	9,506,170
2025-07-15	106.00	106.50	102.50	105.50	97.989	13,291,174
2025-07-14	111.00	113.00	105.00	105.00	97.525	41,517,291
2025-07-11	101.00	108.50	100.50	108.50	100.78	25,814,870
2025-07-10	95.900	100.00	95.900	98.800	91.766	8,189,312
2025-07-09	95.000	96.500	94.000	96.200	89.351	2,308,006
2025-07-08	94.000	94.800	92.000	94.200	87.494	2,813,162
2025-07-07	95.000	95.400	93.400	94.600	87.865	1,897,602
2025-07-04	98.700	98.900	94.300	94.500	87.772	6,163,579
2025-07-03	97.100	98.200	97.000	97.300	90.373	2,798,295
2025-07-02	96.200	97.300	95.900	96.400	89.537	1,742,503
2025-07-01	96.800	97.900	96.500	96.500	89.630	2,776,974
2025-06-30	95.800	97.200	95.500	96.200	89.351	3,037,570
2025-06-27	97.000	97.300	94.900	95.200	88.422	3,874,130
2025-06-26	98.300	99.200	96.200	96.500	89.630	4,866,116
2025-06-25	99.100	101.50	98.100	98.100	91.116	8,031,456
2025-06-24	97.500	99.000	97.100	98.000	91.023	3,259,000
2025-06-23	94.000	96.300	93.300	96.000	89.165	2,499,710
2025-06-20	97.000	97.500	94.700	95.600	88.794	3,917,644
2025-06-19	98.300	98.800	96.600	96.800	89.908	2,691,142
2025-06-18	99.000	100.00	98.200	98.200	91.209	3,884,649
2025-06-17	99.200	101.00	98.100	99.000	91.952	6,379,766
2025-06-16	96.300	98.800	95.600	98.800	91.766	5,869,668
2025-06-13	99.100	99.500	96.200	96.300	89.444	13,819,058
2025-06-12	107.00	110.00	100.00	100.00	92.881	35,565,326
2025-06-11	99.100	107.50	99.100	107.50	99.847	24,531,044
2025-06-10	100.00	100.00	95.800	98.000	91.023	11,779,310
2025-06-09	100.50	101.00	98.200	100.50	93.345	5,123,208
2025-06-06	97.500	100.50	97.400	99.800	92.695	5,829,203
2025-06-05	99.000	99.600	97.400	98.000	91.023	4,661,561
2025-06-04	101.50	102.50	98.800	99.300	92.231	7,531,256
2025-06-03	98.300	105.00	98.200	100.50	93.345	14,370,213
2025-06-02	97.000	98.200	96.200	97.600	90.652	4,458,438
2025-05-29	96.000	98.000	95.400	96.400	89.537	6,429,331
2025-05-28	100.00	101.00	92.600	95.400	88.608	16,082,346
2025-05-27	99.500	101.00	98.200	99.800	92.695	4,859,500
2025-05-26	101.50	102.00	97.500	98.700	91.673	7,908,696
2025-05-23	103.00	104.50	101.00	102.00	94.738	1,875,559
2025-05-22	100.50	103.50	100.50	101.50	94.274	5,858,286
2025-05-21	101.50	102.50	100.50	101.50	94.274	8,058,884
2025-05-20	96.900	102.50	96.800	101.50	94.274	18,056,772
2025-05-19	97.000	97.900	95.800	96.300	89.444	4,653,440
2025-05-16	98.000	100.00	96.300	96.500	89.630	13,298,188
2025-05-15	95.600	97.200	95.000	96.800	89.908	8,717,937
2025-05-14	94.500	95.700	93.500	95.000	88.237	6,952,819
2025-05-13	95.800	96.000	92.800	93.600	86.936	9,638,868
2025-05-12	92.000	94.800	88.900	93.100	86.472	26,341,303
2025-05-09	87.800	89.200	87.300	88.400	82.107	4,938,302
2025-05-08	84.900	88.400	84.500	87.400	81.178	6,961,508
2025-05-07	84.900	85.000	83.600	83.700	77.741	2,075,537
2025-05-06	78.500	85.200	78.400	85.000	78.949	5,959,857
2025-05-05	81.100	81.300	76.200	80.000	74.305	4,548,096
2025-05-02	77.500	80.700	77.500	80.500	74.769	3,650,304

← NewerPage 6 of 21 · 1,216 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.