LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	20.600	21.050	20.550	21.050	19.285	391,390
2022-08-09	20.450	20.600	20.400	20.600	18.873	237,409
2022-08-08	20.400	20.600	20.350	20.400	18.690	1,150,860
2022-08-05	22.350	22.650	22.350	22.650	18.919	1,373,819
2022-08-04	22.350	22.400	22.050	22.350	18.668	917,629
2022-08-03	22.550	22.550	22.350	22.400	18.710	398,155
2022-08-02	22.350	22.600	22.200	22.600	18.877	364,740
2022-08-01	22.200	22.350	22.050	22.350	18.668	534,081
2022-07-29	22.150	22.150	22.000	22.150	18.501	385,305
2022-07-28	22.000	22.100	21.900	22.050	18.418	320,501
2022-07-27	21.950	22.050	21.850	22.000	18.376	113,201
2022-07-26	21.950	21.950	21.800	21.950	18.334	189,517
2022-07-25	21.700	21.950	21.600	21.950	18.334	186,713
2022-07-22	21.600	21.700	21.600	21.650	18.084	82,220
2022-07-21	21.650	21.700	21.600	21.700	18.125	90,548
2022-07-20	21.600	21.700	21.550	21.650	18.084	185,372
2022-07-19	21.450	21.700	21.350	21.550	18.000	93,197
2022-07-18	21.200	21.450	21.200	21.450	17.917	95,292
2022-07-15	21.250	21.300	21.100	21.200	17.708	127,004
2022-07-14	21.200	21.400	21.100	21.350	17.833	129,793
2022-07-13	21.250	21.350	21.100	21.200	17.708	274,225
2022-07-12	21.200	21.250	21.050	21.250	17.750	333,344
2022-07-11	21.300	21.350	21.150	21.150	17.666	211,400
2022-07-08	21.200	21.400	21.200	21.300	17.791	203,593
2022-07-07	21.150	21.300	21.000	21.100	17.624	433,460
2022-07-06	21.200	21.250	21.100	21.150	17.666	253,200
2022-07-05	21.650	21.650	21.150	21.200	17.708	281,549
2022-07-04	21.300	21.500	21.150	21.250	17.750	343,220
2022-07-01	21.750	21.750	21.200	21.300	17.791	746,292
2022-06-30	21.850	21.900	21.750	21.750	18.167	540,550
2022-06-29	21.850	22.050	21.850	21.900	18.292	233,154
2022-06-28	22.150	22.150	21.850	21.950	18.334	401,770
2022-06-27	22.250	22.400	22.100	22.100	18.460	205,830
2022-06-24	21.950	22.200	21.950	22.200	18.543	153,209
2022-06-23	21.850	22.150	21.800	21.950	18.334	312,769
2022-06-22	22.200	22.200	21.850	21.850	18.251	404,126
2022-06-21	22.000	22.200	22.000	22.150	18.501	195,836
2022-06-20	22.550	22.550	22.000	22.000	18.376	387,281
2022-06-17	22.200	22.200	22.000	22.150	18.501	167,768
2022-06-16	22.400	22.450	22.200	22.200	18.543	292,532
2022-06-15	22.300	22.500	22.150	22.300	18.627	116,282
2022-06-14	22.200	22.200	22.000	22.150	18.501	413,154
2022-06-13	22.150	22.400	22.100	22.300	18.627	366,141
2022-06-10	22.600	22.600	22.500	22.500	18.794	198,001
2022-06-09	22.650	23.000	22.600	22.650	18.919	507,953
2022-06-08	22.200	22.650	22.150	22.550	18.835	366,183
2022-06-07	21.850	22.050	21.800	21.950	18.334	232,168
2022-06-06	22.050	22.100	21.950	21.950	18.334	120,402
2022-06-02	22.000	22.150	21.950	21.950	18.334	192,040
2022-06-01	22.000	22.100	21.900	22.100	18.460	131,392
2022-05-31	22.000	22.100	21.900	22.100	18.460	142,447
2022-05-30	22.050	22.100	21.850	22.000	18.376	343,761
2022-05-27	21.600	22.050	21.600	22.050	18.418	198,939
2022-05-26	21.700	22.050	21.700	21.850	18.251	158,972
2022-05-25	21.600	21.950	21.500	21.800	18.209	181,892
2022-05-24	21.550	21.650	21.500	21.600	18.042	236,555
2022-05-23	21.700	21.750	21.600	21.650	18.084	172,340
2022-05-20	21.650	21.750	21.600	21.700	18.125	168,547
2022-05-19	21.550	21.750	21.450	21.650	18.084	254,403
2022-05-18	21.500	22.100	21.500	22.000	18.376	343,508

← NewerPage 18 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.