Long Bon International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.800	17.900	17.700	17.800	17.800	127,197
2022-02-15	17.850	17.850	17.800	17.800	17.800	47,825
2022-02-14	17.900	17.950	17.600	17.950	17.950	169,467
2022-02-11	17.850	18.050	17.800	17.950	17.950	225,847
2022-02-10	17.600	17.950	17.600	17.850	17.850	99,936
2022-02-09	17.700	17.850	17.700	17.800	17.800	116,903
2022-02-08	17.500	17.700	17.500	17.700	17.700	113,822
2022-02-07	17.350	17.600	17.350	17.550	17.550	40,421
2022-01-26	17.500	17.550	17.400	17.550	17.550	161,341
2022-01-25	17.300	17.550	17.300	17.500	17.500	213,375
2022-01-24	17.350	17.550	17.250	17.550	17.550	164,174
2022-01-21	17.500	17.500	17.350	17.500	17.500	109,915
2022-01-20	17.400	17.800	17.350	17.550	17.550	75,394
2022-01-19	17.550	17.650	17.400	17.500	17.500	87,771
2022-01-18	17.500	17.550	17.400	17.550	17.550	42,163
2022-01-17	17.400	17.500	17.350	17.500	17.500	75,618
2022-01-14	17.600	17.600	17.400	17.500	17.500	105,983
2022-01-13	17.550	17.650	17.500	17.500	17.500	35,561
2022-01-12	17.750	17.750	17.400	17.550	17.550	99,717
2022-01-11	17.650	17.750	17.600	17.650	17.650	108,534
2022-01-10	17.600	17.850	17.550	17.600	17.600	89,317
2022-01-07	17.650	17.650	17.500	17.500	17.500	63,137
2022-01-06	17.600	17.600	17.450	17.500	17.500	539,369
2022-01-05	17.400	17.550	17.400	17.450	17.450	48,755
2022-01-04	17.600	17.650	17.550	17.600	17.600	36,485
2022-01-03	17.750	17.850	17.550	17.650	17.650	67,440
2021-12-30	17.700	17.750	17.600	17.700	17.700	65,475
2021-12-29	17.650	17.700	17.600	17.700	17.700	144,229
2021-12-28	17.600	17.700	17.500	17.650	17.650	78,966
2021-12-27	17.500	17.650	17.500	17.550	17.550	81,473
2021-12-24	17.650	17.650	17.400	17.500	17.500	178,437
2021-12-23	17.700	17.700	17.500	17.600	17.600	50,436
2021-12-22	17.700	17.700	17.400	17.500	17.500	114,728
2021-12-21	17.650	17.700	17.400	17.550	17.550	79,207
2021-12-20	17.700	17.750	17.650	17.700	17.700	77,387
2021-12-17	17.450	17.750	17.450	17.700	17.700	79,533
2021-12-16	17.650	17.650	17.400	17.500	17.500	128,235
2021-12-15	17.500	17.700	17.400	17.550	17.550	73,551
2021-12-14	17.650	17.800	17.500	17.500	17.500	143,177
2021-12-13	17.850	17.850	17.650	17.750	17.750	327,933
2021-12-10	17.950	18.000	17.800	17.900	17.900	173,048
2021-12-09	18.000	18.000	17.950	18.000	18.000	43,179
2021-12-08	18.000	18.000	17.950	18.000	18.000	180,116
2021-12-07	17.900	18.050	17.900	18.000	18.000	114,996
2021-12-06	17.900	18.050	17.900	18.050	18.050	115,800
2021-12-03	17.900	18.200	17.900	17.950	17.950	109,276
2021-12-02	17.900	18.050	17.900	17.950	17.950	86,269
2021-12-01	17.750	18.050	17.750	17.900	17.900	147,717
2021-11-30	17.750	18.050	17.750	17.800	17.800	120,219
2021-11-29	17.900	17.900	17.700	17.750	17.750	143,133
2021-11-26	17.900	18.100	17.800	17.900	17.900	221,428
2021-11-25	18.000	18.100	17.950	18.000	18.000	194,211
2021-11-24	18.000	18.100	17.850	18.000	18.000	157,374
2021-11-23	17.850	18.150	17.850	17.850	17.850	206,238
2021-11-22	17.850	18.100	17.850	17.950	17.950	130,102
2021-11-19	17.950	18.000	17.800	17.850	17.850	245,905
2021-11-18	17.950	18.100	17.800	18.000	18.000	282,964
2021-11-17	18.100	18.150	17.800	17.900	17.900	423,419
2021-11-16	18.350	18.350	18.150	18.150	18.150	172,943
2021-11-15	18.750	18.750	18.350	18.350	18.350	103,605

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-05	1.6000 TWD
2019-08-27	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.