LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	22.700	22.700	22.550	22.650	20.751	141,687
2023-02-08	22.650	22.650	22.550	22.600	20.705	150,345
2023-02-07	22.600	22.700	22.600	22.650	20.751	103,474
2023-02-06	22.500	22.700	22.500	22.600	20.705	192,607
2023-02-03	22.400	22.500	22.400	22.500	20.614	153,589
2023-02-02	22.400	22.400	22.350	22.400	20.522	188,345
2023-02-01	22.400	22.550	22.350	22.350	20.476	126,212
2023-01-31	22.300	22.500	22.300	22.400	20.522	151,210
2023-01-30	22.150	22.550	22.150	22.250	20.385	233,162
2023-01-17	22.100	22.150	22.050	22.150	20.293	68,329
2023-01-16	22.000	22.150	21.900	22.050	20.202	114,433
2023-01-13	22.250	22.250	21.950	22.000	20.156	279,510
2023-01-12	22.300	22.300	22.200	22.250	20.385	130,680
2023-01-11	22.400	22.400	22.250	22.300	20.431	85,128
2023-01-10	22.400	22.450	22.350	22.350	20.476	228,282
2023-01-09	22.250	22.450	22.250	22.400	20.522	287,930
2023-01-06	22.450	22.450	22.250	22.250	20.385	70,537
2023-01-05	22.350	22.500	22.300	22.300	20.431	121,585
2023-01-04	22.250	22.350	22.200	22.250	20.385	162,701
2023-01-03	22.500	22.500	22.200	22.300	20.431	222,195
2022-12-30	22.500	22.500	22.400	22.400	20.522	60,082
2022-12-29	22.350	22.450	22.250	22.400	20.522	82,758
2022-12-28	22.700	22.700	22.450	22.450	20.568	143,165
2022-12-27	22.750	22.750	22.600	22.650	20.751	97,598
2022-12-26	22.800	22.800	22.600	22.650	20.751	59,450
2022-12-23	22.600	22.800	22.550	22.800	20.889	85,106
2022-12-22	22.550	22.700	22.550	22.700	20.797	144,152
2022-12-21	22.350	22.550	22.350	22.550	20.660	91,214
2022-12-20	22.700	22.750	22.400	22.400	20.522	180,444
2022-12-19	22.700	22.800	22.700	22.750	20.843	85,662
2022-12-16	22.800	22.850	22.750	22.750	20.843	345,168
2022-12-15	22.800	22.950	22.800	22.900	20.980	123,441
2022-12-14	22.750	22.900	22.750	22.850	20.934	144,297
2022-12-13	22.750	22.800	22.700	22.750	20.843	112,084
2022-12-12	22.700	22.800	22.650	22.750	20.843	62,946
2022-12-09	22.700	22.950	22.600	22.850	20.934	236,854
2022-12-08	22.800	22.900	22.750	22.850	20.934	231,881
2022-12-07	22.850	22.950	22.800	22.800	20.889	138,373
2022-12-06	23.000	23.000	22.900	23.000	21.072	187,844
2022-12-05	23.000	23.050	22.950	23.000	21.072	355,491
2022-12-02	22.800	22.950	22.750	22.950	21.026	193,846
2022-12-01	23.000	23.000	22.700	22.800	20.889	261,560
2022-11-30	22.550	22.700	22.550	22.700	20.797	243,331
2022-11-29	22.300	22.650	22.250	22.550	20.660	414,110
2022-11-28	22.200	22.300	22.150	22.300	20.431	227,288
2022-11-25	22.200	22.250	22.200	22.250	20.385	158,659
2022-11-24	22.200	22.200	22.100	22.200	20.339	91,729
2022-11-23	22.200	22.200	22.100	22.150	20.293	158,154
2022-11-22	22.150	22.150	22.050	22.050	20.202	133,551
2022-11-21	22.100	22.200	22.000	22.100	20.247	122,834
2022-11-18	22.200	22.200	22.050	22.100	20.247	140,926
2022-11-17	22.100	22.200	22.000	22.200	20.339	129,327
2022-11-16	22.300	22.300	22.100	22.100	20.247	183,756
2022-11-15	22.300	22.300	22.050	22.250	20.385	420,261
2022-11-14	22.100	22.300	22.100	22.200	20.339	456,917
2022-11-11	22.500	22.500	22.050	22.200	20.339	353,761
2022-11-10	22.200	22.250	22.000	22.150	20.293	167,701
2022-11-09	22.100	22.350	22.100	22.200	20.339	618,067
2022-11-08	21.600	21.650	21.450	21.650	19.835	150,422
2022-11-07	20.800	21.600	20.800	21.500	19.698	383,271

← NewerPage 16 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.