LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	25.750	27.050	25.700	26.500	26.500	1,750,820
2023-11-03	25.200	25.400	25.200	25.400	25.400	758,453
2023-11-02	25.200	25.250	25.100	25.200	25.200	398,460
2023-11-01	25.100	25.100	24.950	25.000	25.000	312,120
2023-10-31	25.200	25.200	25.000	25.100	25.100	317,929
2023-10-30	25.150	25.150	25.050	25.150	25.150	220,935
2023-10-27	25.100	25.250	25.100	25.100	25.100	692,368
2023-10-26	25.150	25.150	25.000	25.100	25.100	291,158
2023-10-25	25.000	25.150	25.000	25.150	25.150	569,609
2023-10-24	24.950	25.000	24.900	25.000	25.000	299,306
2023-10-23	24.950	25.100	24.900	24.950	24.950	538,166
2023-10-20	25.000	25.000	24.800	24.950	24.950	348,858
2023-10-19	24.750	25.150	24.750	25.100	25.100	704,376
2023-10-18	24.950	24.950	24.700	24.750	24.750	460,222
2023-10-17	25.300	25.350	24.900	24.900	24.900	801,874
2023-10-16	25.000	25.350	24.700	25.200	25.200	2,610,425
2023-10-13	24.950	25.000	24.300	24.450	24.450	1,407,963
2023-10-12	23.900	24.000	23.900	23.900	23.900	368,218
2023-10-11	23.800	23.950	23.800	23.900	23.900	355,348
2023-10-06	23.500	23.700	23.500	23.700	23.700	295,286
2023-10-05	23.500	23.550	23.400	23.450	23.450	161,477
2023-10-04	23.600	23.600	23.300	23.450	23.450	166,137
2023-10-03	23.650	23.800	23.600	23.600	23.600	218,359
2023-10-02	23.550	23.750	23.500	23.650	23.650	438,842
2023-09-28	23.300	23.800	23.300	23.600	23.600	405,328
2023-09-27	22.950	23.400	22.950	23.300	23.300	400,919
2023-09-26	22.900	23.050	22.900	22.950	22.950	218,029
2023-09-25	22.900	23.000	22.800	22.900	22.900	112,682
2023-09-22	22.700	22.900	22.700	22.900	22.900	122,817
2023-09-21	22.850	22.900	22.800	22.800	22.800	91,879
2023-09-20	22.900	22.950	22.850	22.850	22.850	131,740
2023-09-19	23.000	23.100	22.900	22.900	22.900	96,082
2023-09-18	22.850	23.100	22.850	22.950	22.950	328,289
2023-09-15	22.850	22.900	22.750	22.800	22.800	138,707
2023-09-14	23.000	23.000	22.850	22.900	22.900	134,203
2023-09-13	22.900	23.000	22.900	22.950	22.950	158,785
2023-09-12	22.800	22.950	22.800	22.900	22.900	168,540
2023-09-11	22.700	22.850	22.650	22.800	22.800	139,107
2023-09-08	22.600	22.800	22.600	22.700	22.700	68,490
2023-09-07	22.900	22.900	22.600	22.600	22.600	186,949
2023-09-06	22.900	23.000	22.800	22.850	22.850	169,913
2023-09-05	22.550	22.950	22.550	22.900	22.900	419,853
2023-09-04	22.450	22.650	22.450	22.600	22.600	190,607
2023-09-01	22.450	22.550	22.350	22.500	22.500	184,027
2023-08-31	22.450	22.600	22.400	22.450	22.450	138,272
2023-08-30	22.400	22.450	22.350	22.450	22.450	56,271
2023-08-29	22.450	22.500	22.400	22.400	22.400	98,733
2023-08-28	22.450	22.600	22.450	22.450	22.450	108,401
2023-08-25	22.400	22.500	22.400	22.450	22.450	117,838
2023-08-24	22.500	22.550	22.450	22.450	22.450	230,377
2023-08-23	22.400	22.550	22.400	22.500	22.500	124,281
2023-08-22	22.650	22.650	22.500	22.500	22.500	156,445
2023-08-21	22.800	22.800	22.600	22.650	22.650	100,550
2023-08-18	22.650	22.900	22.650	22.800	22.800	326,630
2023-08-17	22.600	22.750	22.600	22.650	22.650	206,945
2023-08-16	22.500	22.650	22.350	22.600	22.600	158,676
2023-08-15	22.450	22.550	22.400	22.550	22.550	200,187
2023-08-14	22.900	22.900	22.400	22.450	22.450	376,506
2023-08-11	22.500	22.950	22.500	22.900	22.900	388,167
2023-08-10	22.450	22.700	22.450	22.550	22.550	370,864

← NewerPage 13 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.