Longwell Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 80.700 | 81.000 | 79.100 | 79.500 | 73.840 | 2,112,000 |
| 2024-10-28 | 82.200 | 83.000 | 80.100 | 80.600 | 74.862 | 1,896,000 |
| 2024-10-25 | 80.400 | 82.200 | 79.500 | 81.900 | 76.069 | 1,978,000 |
| 2024-10-24 | 82.200 | 82.200 | 80.200 | 80.200 | 74.490 | 1,681,000 |
| 2024-10-23 | 81.400 | 82.500 | 81.100 | 82.000 | 76.162 | 976,000 |
| 2024-10-22 | 81.100 | 81.700 | 80.600 | 81.400 | 75.605 | 852,000 |
| 2024-10-21 | 79.900 | 81.300 | 79.400 | 80.900 | 75.140 | 1,635,000 |
| 2024-10-18 | 82.100 | 82.300 | 79.900 | 79.900 | 74.212 | 4,287,000 |
| 2024-10-17 | 82.200 | 82.600 | 81.500 | 81.900 | 76.069 | 1,558,000 |
| 2024-10-16 | 83.100 | 83.600 | 82.000 | 82.000 | 76.162 | 2,709,000 |
| 2024-10-15 | 84.900 | 85.200 | 83.500 | 83.500 | 77.555 | 2,393,000 |
| 2024-10-14 | 85.800 | 85.800 | 83.900 | 84.200 | 78.206 | 3,243,000 |
| 2024-10-11 | 84.200 | 86.300 | 83.500 | 85.400 | 79.320 | 6,534,000 |
| 2024-10-09 | 82.100 | 82.900 | 81.600 | 82.100 | 76.255 | 1,034,000 |
| 2024-10-08 | 81.800 | 82.200 | 81.000 | 81.900 | 76.069 | 971,000 |
| 2024-10-07 | 81.100 | 82.800 | 81.100 | 81.100 | 75.326 | 1,953,000 |
| 2024-10-04 | 83.500 | 83.600 | 81.000 | 81.000 | 75.233 | 2,136,000 |
| 2024-10-01 | 82.400 | 84.000 | 81.500 | 83.400 | 77.462 | 2,319,000 |
| 2024-09-30 | 82.700 | 83.400 | 82.100 | 82.400 | 76.534 | 1,129,000 |
| 2024-09-27 | 83.200 | 83.500 | 82.600 | 82.700 | 76.812 | 1,446,000 |
| 2024-09-26 | 83.900 | 84.400 | 82.600 | 82.700 | 76.812 | 1,818,000 |
| 2024-09-25 | 83.300 | 84.500 | 83.300 | 83.500 | 77.555 | 1,593,000 |
| 2024-09-24 | 83.700 | 83.800 | 82.500 | 82.700 | 76.812 | 2,231,000 |
| 2024-09-23 | 83.100 | 84.500 | 82.700 | 83.400 | 77.462 | 2,380,000 |
| 2024-09-20 | 85.300 | 85.300 | 83.100 | 83.100 | 77.184 | 3,858,000 |
| 2024-09-19 | 85.400 | 86.100 | 84.200 | 84.400 | 78.391 | 3,528,000 |
| 2024-09-18 | 87.000 | 87.200 | 85.200 | 85.400 | 79.320 | 1,746,000 |
| 2024-09-16 | 88.600 | 88.900 | 86.400 | 86.500 | 80.342 | 3,647,000 |
| 2024-09-13 | 89.000 | 89.000 | 87.300 | 88.100 | 81.828 | 1,652,000 |
| 2024-09-12 | 88.100 | 88.500 | 87.100 | 88.000 | 81.735 | 2,448,000 |
| 2024-09-11 | 86.700 | 88.400 | 86.300 | 86.300 | 80.156 | 2,949,000 |
| 2024-09-10 | 87.500 | 88.700 | 85.500 | 86.100 | 79.970 | 3,736,000 |
| 2024-09-09 | 83.000 | 86.900 | 83.000 | 86.500 | 80.342 | 2,374,000 |
| 2024-09-06 | 84.600 | 85.700 | 84.300 | 85.000 | 78.949 | 1,172,000 |
| 2024-09-05 | 85.700 | 87.200 | 84.000 | 84.100 | 78.113 | 2,731,000 |
| 2024-09-04 | 84.800 | 87.300 | 83.300 | 84.700 | 78.670 | 3,993,000 |
| 2024-09-03 | 86.900 | 89.400 | 86.700 | 88.100 | 81.828 | 4,617,000 |
| 2024-09-02 | 87.200 | 88.500 | 86.700 | 86.900 | 80.713 | 3,404,000 |
| 2024-08-30 | 85.100 | 88.600 | 84.800 | 87.200 | 80.992 | 6,151,000 |
| 2024-08-29 | 83.600 | 84.500 | 83.300 | 84.300 | 78.298 | 1,194,000 |
| 2024-08-28 | 85.100 | 85.500 | 84.200 | 84.400 | 78.391 | 1,533,000 |
| 2024-08-27 | 83.000 | 86.200 | 82.700 | 85.600 | 79.506 | 2,539,000 |
| 2024-08-26 | 84.100 | 84.500 | 83.000 | 83.000 | 77.091 | 1,131,000 |
| 2024-08-23 | 82.500 | 83.800 | 82.400 | 83.500 | 77.555 | 1,039,000 |
| 2024-08-22 | 84.200 | 84.800 | 83.700 | 83.800 | 77.834 | 984,000 |
| 2024-08-21 | 84.600 | 84.700 | 83.400 | 83.800 | 77.834 | 1,287,000 |
| 2024-08-20 | 85.100 | 85.300 | 84.400 | 84.600 | 78.577 | 1,793,000 |
| 2024-08-19 | 84.000 | 85.700 | 83.500 | 84.700 | 78.670 | 3,966,000 |
| 2024-08-16 | 82.300 | 83.200 | 82.300 | 82.700 | 76.812 | 1,950,000 |
| 2024-08-15 | 81.700 | 82.100 | 80.700 | 81.000 | 75.233 | 1,127,000 |
| 2024-08-14 | 82.500 | 82.600 | 81.000 | 81.700 | 75.884 | 1,839,000 |
| 2024-08-13 | 81.900 | 82.300 | 80.400 | 81.900 | 76.069 | 1,946,000 |
| 2024-08-12 | 80.500 | 82.600 | 80.200 | 80.400 | 74.676 | 2,447,000 |
| 2024-08-09 | 79.000 | 79.500 | 77.900 | 79.400 | 73.747 | 1,580,000 |
| 2024-08-08 | 76.300 | 78.500 | 75.800 | 76.600 | 71.147 | 1,388,000 |
| 2024-08-07 | 72.900 | 78.000 | 72.500 | 77.800 | 72.261 | 2,291,000 |
| 2024-08-06 | 72.500 | 74.000 | 65.200 | 71.800 | 66.688 | 4,826,000 |
| 2024-08-05 | 77.300 | 77.300 | 72.300 | 72.300 | 67.153 | 3,442,000 |
| 2024-08-02 | 81.100 | 82.600 | 80.300 | 80.300 | 74.583 | 1,749,000 |
| 2024-08-01 | 82.900 | 83.600 | 82.600 | 83.100 | 77.184 | 1,348,000 |
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.