Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 76.500 | 80.900 | 76.300 | 79.500 | 73.840 | 3,531,021 |
| 2025-01-22 | 75.000 | 78.700 | 75.000 | 78.000 | 72.447 | 2,711,000 |
| 2025-01-21 | 74.900 | 75.400 | 74.600 | 75.000 | 69.661 | 552,000 |
| 2025-01-20 | 73.000 | 74.500 | 72.800 | 74.400 | 69.103 | 825,000 |
| 2025-01-17 | 72.200 | 72.600 | 71.900 | 72.200 | 67.060 | 430,000 |
| 2025-01-16 | 73.500 | 73.500 | 72.000 | 72.000 | 66.874 | 558,000 |
| 2025-01-15 | 73.100 | 73.100 | 72.000 | 72.000 | 66.874 | 408,000 |
| 2025-01-14 | 72.300 | 73.000 | 71.700 | 72.800 | 67.617 | 648,000 |
| 2025-01-13 | 74.900 | 75.200 | 71.900 | 72.100 | 66.967 | 1,162,000 |
| 2025-01-10 | 74.400 | 75.500 | 73.800 | 74.200 | 68.917 | 609,000 |
| 2025-01-09 | 77.100 | 77.200 | 74.100 | 74.400 | 69.103 | 1,426,000 |
| 2025-01-08 | 77.000 | 79.400 | 76.700 | 76.700 | 71.239 | 3,248,000 |
| 2025-01-07 | 75.200 | 77.400 | 74.800 | 77.300 | 71.797 | 2,417,000 |
| 2025-01-06 | 73.600 | 74.800 | 73.600 | 74.700 | 69.382 | 827,000 |
| 2025-01-03 | 73.500 | 74.400 | 73.000 | 73.300 | 68.082 | 540,000 |
| 2025-01-02 | 74.500 | 74.700 | 73.100 | 73.300 | 68.082 | 510,000 |
| 2024-12-31 | 72.900 | 74.300 | 72.500 | 73.700 | 68.453 | 528,000 |
| 2024-12-30 | 73.300 | 73.600 | 72.600 | 72.600 | 67.431 | 535,000 |
| 2024-12-27 | 74.500 | 75.000 | 73.500 | 73.500 | 68.267 | 782,000 |
| 2024-12-26 | 73.800 | 74.400 | 73.800 | 73.900 | 68.639 | 404,000 |
| 2024-12-25 | 73.300 | 74.500 | 73.200 | 73.800 | 68.546 | 849,000 |
| 2024-12-24 | 72.700 | 74.100 | 72.700 | 72.800 | 67.617 | 767,000 |
| 2024-12-23 | 71.300 | 72.500 | 71.300 | 72.300 | 67.153 | 610,000 |
| 2024-12-20 | 71.600 | 71.900 | 71.000 | 71.000 | 65.945 | 478,000 |
| 2024-12-19 | 71.000 | 71.400 | 70.900 | 71.100 | 66.038 | 466,000 |
| 2024-12-18 | 71.600 | 71.900 | 70.500 | 71.600 | 66.503 | 512,000 |
| 2024-12-17 | 71.000 | 71.600 | 70.900 | 71.000 | 65.945 | 506,000 |
| 2024-12-16 | 72.700 | 72.900 | 70.900 | 70.900 | 65.852 | 729,000 |
| 2024-12-13 | 73.300 | 73.500 | 72.000 | 72.200 | 67.060 | 674,000 |
| 2024-12-12 | 74.000 | 74.500 | 73.100 | 73.200 | 67.989 | 602,000 |
| 2024-12-11 | 73.600 | 75.400 | 73.300 | 73.300 | 68.082 | 1,044,000 |
| 2024-12-10 | 73.800 | 74.400 | 73.200 | 73.400 | 68.174 | 299,000 |
| 2024-12-09 | 74.300 | 74.700 | 73.600 | 73.600 | 68.360 | 371,000 |
| 2024-12-06 | 74.700 | 75.100 | 74.000 | 74.000 | 68.732 | 537,000 |
| 2024-12-05 | 75.400 | 75.400 | 74.200 | 74.400 | 69.103 | 1,027,000 |
| 2024-12-04 | 72.800 | 74.400 | 72.800 | 74.400 | 69.103 | 777,000 |
| 2024-12-03 | 72.300 | 73.000 | 72.300 | 72.500 | 67.339 | 324,000 |
| 2024-12-02 | 72.600 | 72.700 | 71.900 | 72.000 | 66.874 | 409,000 |
| 2024-11-29 | 71.400 | 72.400 | 71.000 | 72.100 | 66.967 | 477,000 |
| 2024-11-28 | 71.700 | 72.500 | 70.800 | 71.000 | 65.945 | 685,000 |
| 2024-11-27 | 73.800 | 73.800 | 71.700 | 71.700 | 66.595 | 898,000 |
| 2024-11-26 | 73.600 | 73.800 | 73.100 | 73.500 | 68.267 | 406,000 |
| 2024-11-25 | 73.400 | 73.900 | 73.200 | 73.600 | 68.360 | 476,000 |
| 2024-11-22 | 73.000 | 73.400 | 72.800 | 72.900 | 67.710 | 880,000 |
| 2024-11-21 | 71.600 | 72.600 | 71.300 | 72.600 | 67.431 | 571,000 |
| 2024-11-20 | 71.800 | 72.400 | 71.300 | 71.300 | 66.224 | 612,218 |
| 2024-11-19 | 70.600 | 71.800 | 70.300 | 71.800 | 66.688 | 873,000 |
| 2024-11-18 | 71.700 | 71.800 | 70.200 | 70.200 | 65.202 | 1,398,000 |
| 2024-11-15 | 71.200 | 72.600 | 71.200 | 71.600 | 66.503 | 831,000 |
| 2024-11-14 | 73.400 | 73.400 | 71.200 | 71.200 | 66.131 | 1,877,000 |
| 2024-11-13 | 73.600 | 74.000 | 73.000 | 73.000 | 67.803 | 990,000 |
| 2024-11-12 | 73.000 | 74.000 | 72.000 | 73.400 | 68.174 | 2,335,000 |
| 2024-11-11 | 72.100 | 74.200 | 71.200 | 73.400 | 68.174 | 6,233,000 |
| 2024-11-08 | 81.500 | 81.500 | 78.600 | 78.600 | 73.004 | 2,622,000 |
| 2024-11-07 | 79.600 | 81.000 | 79.500 | 80.600 | 74.862 | 1,852,000 |
| 2024-11-06 | 77.900 | 79.900 | 77.800 | 79.400 | 73.747 | 1,747,000 |
| 2024-11-05 | 77.000 | 78.200 | 77.000 | 77.600 | 72.075 | 1,259,000 |
| 2024-11-04 | 79.400 | 79.500 | 77.600 | 78.000 | 72.447 | 1,265,000 |
| 2024-11-01 | 77.700 | 79.200 | 76.500 | 79.000 | 73.376 | 835,000 |
| 2024-10-30 | 79.600 | 79.900 | 78.400 | 78.500 | 72.911 | 1,849,000 |
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.