LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.500	20.700	20.500	20.650	18.919	186,000
2022-11-03	20.500	20.750	20.500	20.600	18.873	155,338
2022-11-02	20.700	20.800	20.600	20.600	18.873	150,400
2022-11-01	20.550	20.850	20.550	20.700	18.965	203,360
2022-10-31	20.500	20.650	20.500	20.550	18.827	79,127
2022-10-28	20.650	20.700	20.500	20.500	18.781	53,420
2022-10-27	20.600	20.700	20.600	20.700	18.965	54,366
2022-10-26	20.500	20.650	20.500	20.600	18.873	118,358
2022-10-25	20.500	20.650	20.400	20.500	18.781	154,663
2022-10-24	20.650	20.800	20.500	20.500	18.781	131,242
2022-10-21	20.500	20.700	20.400	20.600	18.873	73,892
2022-10-20	20.650	20.650	20.450	20.550	18.827	180,620
2022-10-19	20.800	20.850	20.650	20.650	18.919	144,878
2022-10-18	20.800	20.900	20.700	20.800	19.056	116,352
2022-10-17	21.100	21.100	20.600	20.700	18.965	191,362
2022-10-14	21.300	21.300	21.050	21.100	19.331	63,287
2022-10-13	21.750	21.750	20.850	20.850	19.102	393,855
2022-10-12	21.500	21.500	21.250	21.350	19.560	240,858
2022-10-11	21.800	21.800	21.550	21.600	19.789	193,482
2022-10-07	21.900	22.050	21.850	21.900	20.064	140,472
2022-10-06	22.000	22.100	21.950	21.950	20.110	125,810
2022-10-05	22.000	22.150	21.900	21.950	20.110	219,785
2022-10-04	21.750	22.100	21.750	21.950	20.110	229,475
2022-10-03	21.850	21.950	21.500	21.900	20.064	197,261
2022-09-30	21.800	21.800	21.500	21.750	19.927	123,116
2022-09-29	21.750	21.850	21.600	21.800	19.973	228,252
2022-09-28	22.300	22.300	21.400	21.450	19.652	813,351
2022-09-27	22.050	22.400	21.900	22.250	20.385	500,613
2022-09-26	22.500	22.500	21.950	22.050	20.202	924,408
2022-09-23	22.500	22.600	22.400	22.500	20.614	452,169
2022-09-22	22.500	22.550	22.400	22.500	20.614	523,040
2022-09-21	22.450	22.500	22.400	22.450	20.568	336,520
2022-09-20	22.400	22.500	22.350	22.400	20.522	507,437
2022-09-19	22.300	22.400	22.250	22.350	20.476	581,337
2022-09-16	22.250	22.400	22.200	22.250	20.385	467,978
2022-09-15	22.250	22.350	22.200	22.200	20.339	714,296
2022-09-14	21.900	22.250	21.850	22.200	20.339	471,058
2022-09-13	22.600	22.700	22.050	22.100	20.247	364,033
2022-09-12	21.950	22.050	21.850	21.900	20.064	336,966
2022-09-08	21.850	21.850	21.750	21.800	19.973	404,700
2022-09-07	21.850	21.850	21.700	21.700	19.881	418,511
2022-09-06	21.800	21.900	21.800	21.900	20.064	181,653
2022-09-05	21.700	21.800	21.650	21.750	19.927	179,940
2022-09-02	21.850	21.900	21.600	21.650	19.835	256,358
2022-09-01	21.700	21.850	21.700	21.850	20.018	198,229
2022-08-31	21.700	21.800	21.600	21.800	19.973	199,134
2022-08-30	21.900	21.900	21.750	21.800	19.973	136,750
2022-08-29	21.700	21.750	21.600	21.700	19.881	233,402
2022-08-26	22.000	22.050	21.900	21.950	20.110	179,302
2022-08-25	21.950	22.150	21.900	21.900	20.064	487,431
2022-08-24	21.750	21.950	21.700	21.900	20.064	442,573
2022-08-23	21.550	21.750	21.550	21.750	19.927	176,376
2022-08-22	21.500	21.750	21.500	21.600	19.789	284,820
2022-08-19	21.650	21.650	21.400	21.550	19.743	182,058
2022-08-18	21.250	21.500	21.250	21.500	19.698	123,512
2022-08-17	21.350	21.400	21.250	21.250	19.469	252,340
2022-08-16	21.450	21.450	21.200	21.400	19.606	176,456
2022-08-15	21.300	21.350	21.200	21.250	19.469	246,453
2022-08-12	21.500	21.500	21.150	21.350	19.560	184,483
2022-08-11	21.050	21.350	21.050	21.350	19.560	399,010

← NewerPage 17 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.