LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	24.000	24.150	23.950	24.150	22.125	161,479
2023-05-11	24.400	24.450	24.000	24.000	21.988	520,410
2023-05-10	24.400	24.450	24.350	24.450	22.400	306,639
2023-05-09	24.750	24.750	24.550	24.550	22.492	405,695
2023-05-08	24.800	24.800	24.650	24.750	22.675	431,394
2023-05-05	24.650	24.800	24.650	24.700	22.629	265,653
2023-05-04	24.700	24.700	24.600	24.700	22.629	267,762
2023-05-03	24.600	24.650	24.500	24.650	22.584	284,516
2023-05-02	24.400	24.550	24.400	24.500	22.446	231,828
2023-04-28	24.500	24.550	24.200	24.400	22.355	362,030
2023-04-27	24.400	24.500	24.300	24.450	22.400	125,398
2023-04-26	24.100	24.400	24.100	24.400	22.355	290,157
2023-04-25	24.250	24.300	23.950	24.100	22.080	420,103
2023-04-24	24.400	24.450	24.100	24.250	22.217	502,547
2023-04-21	24.500	24.550	24.050	24.400	22.355	495,568
2023-04-20	24.750	24.750	24.550	24.550	22.492	227,131
2023-04-19	24.650	24.800	24.600	24.700	22.629	320,380
2023-04-18	24.900	24.900	24.600	24.600	22.538	540,881
2023-04-17	24.950	24.950	24.700	24.700	22.629	451,293
2023-04-14	24.950	25.050	24.850	24.850	22.767	784,348
2023-04-13	24.350	24.950	24.350	24.800	22.721	1,538,085
2023-04-12	24.200	24.400	24.200	24.300	22.263	746,022
2023-04-11	24.250	24.250	24.150	24.150	22.125	277,160
2023-04-10	24.300	24.350	24.150	24.150	22.125	530,302
2023-04-07	24.200	24.250	24.100	24.150	22.125	357,407
2023-04-06	24.200	24.200	23.950	24.150	22.125	456,114
2023-03-31	24.000	24.050	23.950	24.000	21.988	367,328
2023-03-30	23.850	24.000	23.850	23.950	21.942	287,513
2023-03-29	23.750	23.900	23.650	23.800	21.805	208,821
2023-03-28	24.000	24.000	23.700	23.700	21.713	504,387
2023-03-27	24.150	24.150	23.900	23.900	21.896	333,968
2023-03-24	24.200	24.200	24.050	24.150	22.125	237,614
2023-03-23	24.000	24.200	24.000	24.200	22.171	400,754
2023-03-22	24.000	24.150	24.000	24.050	22.034	289,091
2023-03-21	24.000	24.100	24.000	24.000	21.988	246,585
2023-03-20	23.750	23.950	23.750	23.900	21.896	321,478
2023-03-17	23.800	24.000	23.750	23.750	21.759	366,224
2023-03-16	23.900	23.950	23.700	23.750	21.759	399,639
2023-03-15	23.900	24.100	23.900	24.050	22.034	366,161
2023-03-14	23.900	23.900	23.750	23.800	21.805	265,423
2023-03-13	23.950	24.000	23.650	23.900	21.896	316,511
2023-03-10	24.150	24.150	23.900	24.000	21.988	477,079
2023-03-09	24.200	24.250	24.050	24.150	22.125	359,031
2023-03-08	24.150	24.200	24.050	24.100	22.080	392,369
2023-03-07	24.150	24.350	24.050	24.250	22.217	985,540
2023-03-06	24.000	24.100	24.000	24.000	21.988	655,229
2023-03-03	23.800	23.950	23.750	23.950	21.942	595,950
2023-03-02	23.750	23.800	23.650	23.700	21.713	504,621
2023-03-01	23.400	23.800	23.400	23.700	21.713	849,279
2023-02-24	23.900	23.900	23.200	23.350	21.393	1,245,947
2023-02-23	23.550	23.900	23.550	23.850	21.851	1,064,642
2023-02-22	23.050	23.500	23.000	23.500	21.530	637,152
2023-02-21	23.050	23.100	22.900	23.050	21.118	238,739
2023-02-20	22.650	23.100	22.650	23.050	21.118	678,731
2023-02-17	22.500	22.650	22.500	22.650	20.751	196,206
2023-02-16	22.650	22.650	22.400	22.500	20.614	99,730
2023-02-15	22.650	22.650	22.450	22.500	20.614	128,848
2023-02-14	22.350	22.500	22.350	22.500	20.614	104,447
2023-02-13	22.400	22.400	22.300	22.350	20.476	75,754
2023-02-10	22.550	22.550	22.450	22.450	20.568	126,770

← NewerPage 15 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.