LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	49.500	49.950	49.150	49.150	49.150	4,221,721
2024-08-02	59.300	60.400	54.600	54.600	54.600	11,803,238
2024-08-01	55.400	60.900	54.300	60.600	60.600	14,992,552
2024-07-31	56.000	56.500	54.000	55.400	55.400	5,707,003
2024-07-30	54.500	56.500	51.000	55.500	55.500	5,697,057
2024-07-29	54.700	56.800	54.000	54.500	54.500	8,058,691
2024-07-26	54.400	56.100	53.200	54.000	54.000	6,589,511
2024-07-23	52.600	57.200	52.200	56.600	56.600	13,824,757
2024-07-22	52.100	52.100	49.650	52.000	52.000	3,471,159
2024-07-19	54.400	54.700	51.400	52.000	52.000	3,900,340
2024-07-18	52.800	55.000	51.100	54.400	54.400	6,701,130
2024-07-17	54.500	54.900	52.100	52.800	52.800	5,321,047
2024-07-16	52.000	53.900	51.300	53.100	53.100	6,323,428
2024-07-15	49.950	52.900	49.450	51.100	51.100	6,656,610
2024-07-12	49.500	49.850	47.800	48.550	48.550	1,415,943
2024-07-11	49.300	50.300	48.300	49.500	49.500	2,408,039
2024-07-10	46.800	49.650	46.550	49.300	49.300	3,730,841
2024-07-09	47.750	47.750	46.200	46.400	46.400	1,416,209
2024-07-08	48.600	49.800	47.600	47.750	47.750	1,870,628
2024-07-05	47.900	48.300	47.450	48.250	48.250	932,859
2024-07-04	48.000	48.300	47.350	47.500	47.500	962,599
2024-07-03	48.500	48.500	47.450	47.450	47.450	895,350
2024-07-02	48.100	48.350	47.000	48.350	48.350	1,526,791
2024-07-01	45.050	48.350	44.850	48.000	48.000	3,105,861
2024-06-28	46.500	46.700	45.200	45.250	45.250	2,186,954
2024-06-27	47.600	47.600	46.500	46.500	46.500	1,239,656
2024-06-26	48.350	48.700	47.700	47.800	47.800	984,027
2024-06-25	48.450	49.100	47.400	48.200	48.200	1,682,156
2024-06-24	47.250	48.350	47.200	48.000	48.000	1,742,846
2024-06-21	48.750	48.750	47.000	47.150	47.150	2,492,958
2024-06-20	48.750	49.200	47.750	48.750	48.750	2,305,941
2024-06-19	49.300	49.300	48.100	48.350	48.350	1,990,787
2024-06-18	47.100	49.800	47.100	49.200	49.200	4,447,533
2024-06-17	50.600	51.000	49.100	49.200	49.200	4,174,741
2024-06-14	50.000	52.000	49.700	50.100	50.100	3,326,168
2024-06-13	49.600	50.500	49.150	50.100	50.100	2,329,803
2024-06-12	52.000	52.200	48.900	49.600	49.600	6,144,255
2024-06-11	53.400	53.800	51.000	52.300	52.300	7,098,632
2024-06-07	50.800	55.500	50.500	52.400	52.400	12,908,474
2024-06-06	48.700	51.800	48.200	51.000	51.000	6,290,202
2024-06-05	49.950	50.500	48.600	48.900	48.900	6,058,387
2024-06-04	49.350	52.600	48.100	50.000	50.000	23,082,598
2024-06-03	45.000	48.000	44.150	48.000	48.000	6,880,640
2024-05-31	42.400	44.350	42.100	43.650	43.650	5,637,167
2024-05-30	41.850	42.800	41.500	41.650	41.650	2,878,929
2024-05-29	41.250	42.000	40.800	41.550	41.550	2,586,085
2024-05-28	40.700	41.400	40.700	41.050	41.050	1,381,981
2024-05-27	40.350	41.150	40.000	40.500	40.500	1,745,088
2024-05-24	40.000	40.000	39.400	39.850	39.850	2,328,833
2024-05-23	41.600	41.700	40.000	40.350	40.350	3,387,542
2024-05-22	42.250	42.250	41.300	41.550	41.550	1,875,237
2024-05-21	42.550	42.550	41.850	41.850	41.850	1,991,373
2024-05-20	43.850	44.750	42.400	42.400	42.400	4,176,210
2024-05-17	43.450	44.400	43.000	43.950	43.950	5,662,231
2024-05-16	41.500	42.900	41.350	42.550	42.550	2,900,683
2024-05-15	42.200	42.850	41.500	41.500	41.500	2,320,488
2024-05-14	41.700	42.150	41.050	41.950	41.950	3,193,400
2024-05-13	42.200	43.000	41.750	41.750	41.750	4,192,669
2024-05-10	43.300	43.600	41.100	41.850	41.850	6,923,653
2024-05-09	45.850	47.450	43.250	43.250	43.250	9,795,370

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.1000 TWD
2022-08-08	2.0000 TWD
2021-08-30	1.8000 TWD
2020-09-07	1.3500 TWD
2019-09-09	0.9515 TWD

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