Longwell Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	77.500	80.700	77.500	80.500	74.769	3,650,304
2025-04-30	77.200	78.300	76.200	76.500	71.054	2,480,320
2025-04-29	74.900	77.300	74.800	76.900	71.425	2,417,373
2025-04-28	73.500	74.700	73.100	74.600	69.289	1,751,030
2025-04-25	72.100	73.200	71.900	72.800	67.617	1,772,050
2025-04-24	71.400	71.400	70.500	70.700	65.667	977,000
2025-04-23	69.100	70.800	69.100	70.300	65.295	1,409,600
2025-04-22	67.800	68.900	67.300	67.700	62.880	1,553,322
2025-04-21	70.800	70.900	68.500	68.500	63.623	1,728,124
2025-04-18	70.100	71.100	70.000	70.500	65.481	1,075,340
2025-04-17	69.500	70.400	68.600	69.900	64.924	2,647,100
2025-04-16	72.300	72.300	71.100	71.200	66.131	1,395,220
2025-04-15	71.000	72.700	70.800	72.500	67.339	2,500,102
2025-04-14	70.600	73.300	69.500	70.900	65.852	4,722,119
2025-04-11	63.500	67.500	61.500	67.500	62.694	4,470,491
2025-04-10	67.400	67.400	67.400	67.400	62.602	736,000
2025-04-09	66.000	66.500	61.300	61.300	56.936	6,359,847
2025-04-08	68.100	69.500	68.100	68.100	63.252	5,808,739
2025-04-07	75.600	75.600	75.600	75.600	70.218	484,010
2025-04-02	83.600	84.400	83.300	84.000	78.020	1,239,004
2025-04-01	84.500	85.100	83.500	83.600	77.648	1,775,058
2025-03-31	82.700	84.900	82.600	83.000	77.091	2,463,156
2025-03-28	87.800	87.800	84.500	84.900	78.856	4,353,017
2025-03-27	89.400	90.000	88.000	88.000	81.735	2,722,914
2025-03-26	87.700	90.300	87.700	90.100	83.685	5,716,959
2025-03-25	88.200	88.200	87.000	87.500	81.271	982,199
2025-03-24	88.300	88.300	86.700	87.100	80.899	1,356,320
2025-03-21	88.100	88.400	87.100	87.400	81.178	1,718,733
2025-03-20	89.000	90.600	88.100	88.400	82.107	5,108,514
2025-03-19	87.800	88.600	87.000	88.300	82.014	2,528,393
2025-03-18	88.100	90.700	87.100	87.800	81.549	10,151,329
2025-03-17	87.300	88.800	87.000	87.200	80.992	5,097,216
2025-03-14	85.800	86.700	85.000	86.200	80.063	1,738,081
2025-03-13	87.200	87.200	85.300	85.400	79.320	1,908,106
2025-03-12	87.200	87.800	86.500	86.500	80.342	3,448,235
2025-03-11	84.700	86.900	81.600	86.900	80.713	6,938,231
2025-03-10	85.100	85.100	85.100	85.100	79.041	0
2025-03-07	85.100	86.600	85.100	85.100	79.041	1,754,010
2025-03-06	86.100	86.400	85.100	85.100	79.041	1,117,051
2025-03-05	85.800	86.000	84.700	85.900	79.785	1,564,876
2025-03-04	80.800	86.700	80.300	85.400	79.320	2,297,503
2025-03-03	81.100	82.600	81.000	81.700	75.884	1,799,921
2025-02-27	85.100	86.200	83.200	83.200	77.277	2,554,492
2025-02-26	84.000	84.700	83.500	84.500	78.484	946,227
2025-02-25	84.500	84.600	83.600	83.700	77.741	1,397,068
2025-02-24	83.900	85.400	83.500	84.900	78.856	1,095,008
2025-02-21	84.800	85.000	84.100	84.500	78.484	1,156,017
2025-02-20	84.900	85.400	83.800	84.200	78.206	2,069,504
2025-02-19	87.000	87.000	84.300	84.600	78.577	4,137,545
2025-02-18	86.900	86.900	85.700	86.200	80.063	2,723,185
2025-02-17	86.500	87.300	85.900	85.900	79.785	2,218,074
2025-02-14	87.300	87.500	86.000	86.000	79.877	2,925,321
2025-02-13	88.700	88.800	86.300	87.300	81.085	5,054,461
2025-02-12	90.500	90.700	87.000	88.700	82.385	13,454,118
2025-02-11	84.100	88.500	83.300	88.100	81.828	15,308,831
2025-02-10	83.800	86.100	83.400	84.700	78.670	7,032,999
2025-02-07	84.000	85.100	82.800	83.500	77.555	5,969,226
2025-02-06	83.800	83.800	82.000	82.400	76.534	3,103,271
2025-02-05	83.300	84.900	82.100	82.700	76.812	6,348,619
2025-02-04	80.100	83.400	79.600	82.000	76.162	8,734,885

← NewerPage 7 of 21 · 1,217 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.