LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	49.050	49.650	44.650	45.300	45.300	9,378,642
2024-05-07	53.000	54.200	48.700	48.700	48.700	11,224,948
2024-05-06	54.900	55.800	52.400	54.100	54.100	10,810,939
2024-05-03	51.500	55.100	49.000	54.500	54.500	17,431,824
2024-05-02	49.000	52.000	48.800	52.000	52.000	10,426,215
2024-04-30	47.550	47.750	44.500	47.350	47.350	4,202,574
2024-04-29	44.800	48.500	43.950	47.550	47.550	7,386,245
2024-04-26	44.050	44.900	43.050	44.100	44.100	1,970,680
2024-04-25	42.400	44.700	42.250	43.700	43.700	2,357,984
2024-04-24	43.600	43.650	41.700	42.600	42.600	1,853,811
2024-04-23	41.700	43.200	41.600	42.950	42.950	2,727,106
2024-04-22	42.050	43.700	41.200	41.600	41.600	2,996,076
2024-04-19	43.950	43.950	40.300	42.200	42.200	3,602,611
2024-04-18	40.000	42.950	39.700	42.900	42.900	3,413,593
2024-04-17	38.550	40.100	38.550	40.100	40.100	1,455,583
2024-04-16	39.350	39.450	38.000	38.100	38.100	2,120,061
2024-04-15	39.750	40.300	39.200	39.650	39.650	1,334,389
2024-04-12	39.000	39.800	39.000	39.800	39.800	1,157,222
2024-04-11	39.050	39.750	38.850	39.100	39.100	2,586,768
2024-04-10	40.700	40.700	39.950	40.050	40.050	1,781,521
2024-04-09	40.600	41.250	39.900	40.800	40.800	1,376,718
2024-04-08	40.300	40.600	38.500	40.450	40.450	3,313,038
2024-04-03	41.700	41.850	40.500	40.550	40.550	2,346,081
2024-04-02	41.200	42.450	40.700	42.300	42.300	2,473,182
2024-04-01	40.950	42.000	40.300	40.900	40.900	1,846,810
2024-03-29	40.600	40.850	39.950	40.750	40.750	863,391
2024-03-28	40.750	40.850	39.850	40.200	40.200	1,172,668
2024-03-27	39.150	41.000	39.150	40.450	40.450	1,849,179
2024-03-26	39.000	40.150	38.600	39.000	39.000	1,849,474
2024-03-25	38.000	38.900	38.000	38.850	38.850	725,617
2024-03-22	39.000	39.000	37.550	38.000	38.000	1,240,931
2024-03-21	37.050	39.150	37.050	39.100	39.100	2,324,240
2024-03-20	37.500	37.700	36.600	37.000	37.000	1,545,039
2024-03-19	38.250	38.250	37.650	37.800	37.800	847,871
2024-03-18	37.900	38.000	36.050	38.000	38.000	2,173,866
2024-03-15	39.250	39.250	37.800	37.900	37.900	2,044,315
2024-03-14	38.500	39.400	38.200	39.300	39.300	1,738,841
2024-03-13	38.900	38.900	37.350	38.500	38.500	2,405,445
2024-03-12	37.100	39.400	37.050	37.900	37.900	5,481,543
2024-03-11	37.000	38.150	35.500	35.950	35.950	5,598,402
2024-03-08	35.600	35.700	34.000	34.700	34.700	1,866,194
2024-03-07	35.800	36.250	35.250	35.600	35.600	612,767
2024-03-06	35.300	36.250	35.250	35.850	35.850	806,948
2024-03-05	35.850	35.900	35.250	35.400	35.400	620,352
2024-03-04	34.800	36.100	34.800	35.900	35.900	1,050,834
2024-03-01	35.000	35.050	34.350	34.700	34.700	570,953
2024-02-29	34.900	35.450	34.900	35.000	35.000	543,821
2024-02-27	35.150	35.500	34.600	35.000	35.000	739,455
2024-02-26	35.300	35.700	34.850	35.150	35.150	853,772
2024-02-23	35.550	36.300	35.150	35.300	35.300	1,095,216
2024-02-22	35.950	36.200	35.150	35.450	35.450	965,730
2024-02-21	34.400	36.300	34.300	35.850	35.850	2,710,003
2024-02-20	33.850	34.650	33.300	34.100	34.100	1,268,031
2024-02-19	31.950	33.350	31.900	33.350	33.350	1,353,969
2024-02-16	32.050	32.100	31.900	31.950	31.950	219,274
2024-02-15	31.600	31.950	31.200	31.900	31.900	772,047
2024-02-05	31.600	31.600	31.200	31.600	31.600	553,524
2024-02-02	32.200	32.250	31.450	31.600	31.600	568,749
2024-02-01	31.450	32.100	31.400	32.000	32.000	833,687
2024-01-31	31.600	32.000	31.400	31.500	31.500	663,459

← NewerPage 11 of 21 · 1,216 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.