LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	22.300	22.550	22.300	22.450	22.450	381,357
2023-08-08	22.450	22.450	22.050	22.150	22.150	336,271
2023-08-07	22.350	22.450	22.200	22.250	22.250	217,713
2023-08-04	22.100	22.350	22.000	22.350	22.350	300,441
2023-08-02	22.000	22.100	21.950	22.000	22.000	243,538
2023-08-01	22.100	22.100	22.000	22.000	22.000	138,222
2023-07-31	22.300	22.300	21.950	22.000	22.000	435,850
2023-07-28	22.450	22.450	22.300	22.300	22.300	131,605
2023-07-27	22.200	22.500	22.200	22.450	22.450	174,455
2023-07-26	22.100	22.300	22.050	22.200	22.200	344,292
2023-07-25	21.950	22.150	21.950	22.100	22.100	167,547
2023-07-24	22.150	22.150	21.800	21.950	21.950	507,576
2023-07-21	22.150	22.300	22.000	22.150	22.150	246,451
2023-07-20	21.950	22.200	21.800	22.150	22.150	422,730
2023-07-19	22.400	22.400	21.900	21.950	21.950	1,264,152
2023-07-18	22.750	22.750	22.350	22.450	22.450	1,039,305
2023-07-17	23.050	23.050	22.600	22.750	22.750	908,865
2023-07-14	23.150	23.200	23.000	23.050	23.050	610,539
2023-07-13	23.050	23.250	23.000	23.100	23.100	1,265,132
2023-07-12	25.300	25.350	25.050	25.050	22.950	1,209,909
2023-07-11	25.200	25.350	25.200	25.250	23.133	998,984
2023-07-10	25.100	25.150	25.050	25.150	23.042	840,982
2023-07-07	25.100	25.150	25.050	25.100	22.996	546,822
2023-07-06	25.100	25.150	25.050	25.100	22.996	592,091
2023-07-05	25.050	25.100	25.000	25.050	22.950	415,395
2023-07-04	25.000	25.100	25.000	25.050	22.950	329,922
2023-07-03	25.000	25.050	24.950	25.000	22.904	432,993
2023-06-30	25.000	25.000	24.950	24.950	22.858	200,101
2023-06-29	25.000	25.050	24.950	25.000	22.904	165,610
2023-06-28	24.950	25.050	24.950	25.000	22.904	240,653
2023-06-27	25.050	25.100	24.950	24.950	22.858	301,439
2023-06-26	25.050	25.100	25.000	25.050	22.950	353,005
2023-06-21	25.050	25.100	25.000	25.050	22.950	324,717
2023-06-20	25.000	25.100	25.000	25.050	22.950	313,382
2023-06-19	24.900	25.100	24.900	25.000	22.904	882,867
2023-06-16	24.650	25.000	24.650	24.900	22.813	543,624
2023-06-15	24.600	24.700	24.600	24.650	22.584	225,409
2023-06-14	24.600	24.650	24.500	24.600	22.538	345,420
2023-06-13	24.650	24.750	24.600	24.600	22.538	197,833
2023-06-12	24.750	24.800	24.650	24.650	22.584	281,645
2023-06-09	24.750	24.800	24.700	24.750	22.675	189,267
2023-06-08	24.750	24.800	24.700	24.750	22.675	189,378
2023-06-07	24.700	24.800	24.700	24.750	22.675	222,803
2023-06-06	24.750	24.800	24.700	24.700	22.629	131,084
2023-06-05	24.700	24.750	24.650	24.750	22.675	269,835
2023-06-02	24.650	24.800	24.650	24.650	22.584	265,674
2023-06-01	24.650	24.700	24.550	24.650	22.584	230,222
2023-05-31	24.650	24.700	24.550	24.650	22.584	155,391
2023-05-30	24.500	24.650	24.500	24.650	22.584	160,649
2023-05-29	24.600	24.650	24.500	24.550	22.492	334,961
2023-05-26	24.650	24.650	24.500	24.550	22.492	270,033
2023-05-25	24.800	24.800	24.600	24.650	22.584	258,119
2023-05-24	24.650	24.850	24.500	24.800	22.721	802,318
2023-05-23	24.400	24.650	24.400	24.650	22.584	329,814
2023-05-22	24.500	24.500	24.350	24.400	22.355	237,942
2023-05-19	24.400	24.400	24.300	24.400	22.355	234,544
2023-05-18	24.150	24.400	24.150	24.350	22.309	429,261
2023-05-17	24.250	24.300	24.150	24.150	22.125	347,836
2023-05-16	24.150	24.300	24.000	24.250	22.217	242,448
2023-05-15	24.150	24.200	24.000	24.150	22.125	177,101

← NewerPage 14 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.