LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31.300	31.700	31.000	31.600	31.600	805,067
2024-01-29	30.550	31.300	30.550	31.200	31.200	1,367,674
2024-01-26	30.400	30.550	30.250	30.400	30.400	325,649
2024-01-25	30.200	30.600	30.050	30.300	30.300	530,445
2024-01-24	30.650	30.650	30.000	30.150	30.150	406,127
2024-01-23	30.650	30.650	29.750	29.950	29.950	600,993
2024-01-22	29.700	30.850	29.450	30.450	30.450	2,108,042
2024-01-19	28.850	29.250	28.750	29.100	29.100	386,590
2024-01-18	28.800	29.200	28.150	28.850	28.850	833,661
2024-01-17	29.500	29.600	28.750	28.850	28.850	1,357,091
2024-01-16	30.100	30.200	29.500	29.600	29.600	568,284
2024-01-15	29.500	30.200	29.200	30.200	30.200	881,968
2024-01-12	29.650	29.650	29.400	29.400	29.400	469,393
2024-01-11	29.500	30.000	29.400	29.750	29.750	343,230
2024-01-10	30.050	30.200	29.500	29.550	29.550	880,148
2024-01-09	30.800	30.800	29.950	30.050	30.050	535,360
2024-01-08	30.050	30.800	30.050	30.650	30.650	1,129,354
2024-01-05	29.900	30.500	29.900	30.050	30.050	853,180
2024-01-04	29.900	30.050	29.850	29.900	29.900	377,547
2024-01-03	30.100	30.150	29.850	30.000	30.000	397,215
2024-01-02	29.850	30.300	29.700	30.200	30.200	957,517
2023-12-29	29.700	29.850	29.500	29.850	29.850	300,312
2023-12-28	30.000	30.050	29.650	29.700	29.700	415,827
2023-12-27	30.000	30.150	29.750	30.050	30.050	726,179
2023-12-26	29.150	30.150	29.000	30.000	30.000	1,411,780
2023-12-25	29.450	29.500	29.100	29.150	29.150	454,282
2023-12-22	29.000	29.350	28.900	29.150	29.150	690,404
2023-12-21	29.500	29.500	29.000	29.000	29.000	967,584
2023-12-20	29.800	29.850	29.500	29.600	29.600	525,475
2023-12-19	29.600	29.900	29.350	29.750	29.750	419,110
2023-12-18	30.000	30.400	29.650	29.750	29.750	898,837
2023-12-15	29.950	30.100	29.800	30.000	30.000	700,697
2023-12-14	30.100	30.800	29.900	30.000	30.000	1,025,497
2023-12-13	29.600	29.950	29.500	29.900	29.900	506,289
2023-12-12	30.000	30.000	29.200	29.850	29.850	1,089,954
2023-12-11	30.800	30.850	29.550	29.950	29.950	1,588,767
2023-12-08	31.000	32.500	30.100	30.800	30.800	4,546,915
2023-12-07	29.750	30.600	29.700	29.850	29.850	1,656,356
2023-12-06	29.350	29.700	29.250	29.700	29.700	2,896,099
2023-12-05	29.400	29.400	29.100	29.200	29.200	3,346,483
2023-12-04	29.700	29.700	29.050	29.450	29.450	2,100,602
2023-12-01	29.200	29.750	29.100	29.650	29.650	1,069,540
2023-11-30	29.100	29.300	29.000	29.200	29.200	847,633
2023-11-29	29.450	29.600	28.950	28.950	28.950	777,892
2023-11-28	29.200	29.550	29.200	29.350	29.350	439,534
2023-11-27	28.900	29.350	28.900	29.200	29.200	593,252
2023-11-24	28.900	29.300	28.650	28.800	28.800	1,002,450
2023-11-23	29.600	29.600	28.800	28.900	28.900	1,553,950
2023-11-22	29.300	29.750	29.300	29.550	29.550	587,461
2023-11-21	29.950	29.950	29.400	29.500	29.500	1,214,680
2023-11-20	29.800	29.950	29.600	29.900	29.900	1,259,646
2023-11-17	29.500	29.800	29.200	29.800	29.800	1,299,506
2023-11-16	29.000	29.800	28.900	29.500	29.500	1,727,068
2023-11-15	28.450	28.650	28.250	28.600	28.600	1,283,484
2023-11-14	28.000	28.150	27.650	28.150	28.150	737,410
2023-11-13	27.250	28.100	27.250	27.800	27.800	1,389,645
2023-11-10	28.450	28.450	27.100	27.200	27.200	2,573,968
2023-11-09	27.700	28.600	27.550	28.500	28.500	2,425,399
2023-11-08	26.650	27.750	26.650	27.550	27.550	1,812,832
2023-11-07	26.500	26.900	26.450	26.650	26.650	589,020

← NewerPage 12 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.