LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21.150	21.550	21.050	21.500	17.958	350,137
2022-05-16	21.850	22.000	21.050	21.250	17.750	1,376,909
2022-05-13	21.600	21.950	21.600	21.950	18.334	215,392
2022-05-12	22.100	22.100	21.500	21.550	18.000	639,300
2022-05-11	22.100	22.450	22.050	22.050	18.418	301,420
2022-05-10	22.000	22.150	21.800	22.050	18.418	451,885
2022-05-09	22.750	22.750	21.900	22.100	18.460	958,674
2022-05-06	22.950	22.950	22.650	22.750	19.002	596,201
2022-05-05	23.100	23.150	22.900	22.950	19.169	438,666
2022-05-04	23.000	23.100	23.000	23.000	19.211	156,132
2022-05-03	23.050	23.050	22.900	22.950	19.169	380,234
2022-04-29	23.300	23.300	22.900	23.000	19.211	628,693
2022-04-28	23.150	23.150	22.950	23.050	19.253	362,784
2022-04-27	23.150	23.150	22.800	23.100	19.295	699,391
2022-04-26	23.350	23.500	23.250	23.450	19.587	402,739
2022-04-25	23.850	23.850	23.250	23.250	19.420	576,998
2022-04-22	23.700	24.200	23.600	24.100	20.130	462,576
2022-04-21	23.800	23.850	23.700	23.800	19.879	309,151
2022-04-20	23.650	23.750	23.650	23.700	19.796	254,642
2022-04-19	23.600	23.700	23.550	23.600	19.712	247,005
2022-04-18	23.650	23.650	23.300	23.450	19.587	487,141
2022-04-15	23.800	23.800	23.550	23.650	19.754	229,439
2022-04-14	23.600	23.900	23.500	23.800	19.879	459,809
2022-04-13	23.350	23.700	23.350	23.400	19.545	600,481
2022-04-12	23.600	23.600	23.000	23.350	19.504	680,388
2022-04-11	24.250	24.250	23.600	23.600	19.712	642,059
2022-04-08	24.050	24.300	24.000	24.250	20.255	490,495
2022-04-07	24.650	24.700	23.850	23.950	20.005	1,529,534
2022-04-06	25.000	25.050	24.450	24.600	20.548	1,363,801
2022-04-01	25.150	25.350	24.800	25.050	20.924	1,499,757
2022-03-31	24.650	25.150	24.450	25.100	20.965	1,872,663
2022-03-30	24.300	24.650	24.300	24.500	20.464	1,102,838
2022-03-29	24.450	24.450	24.300	24.300	20.297	672,410
2022-03-28	24.350	24.450	24.050	24.350	20.339	645,326
2022-03-25	24.450	24.500	24.250	24.350	20.339	613,797
2022-03-24	24.200	24.450	24.000	24.400	20.381	1,116,596
2022-03-23	23.650	24.300	23.650	24.200	20.214	1,805,620
2022-03-22	23.500	23.650	23.500	23.650	19.754	591,467
2022-03-21	23.650	23.800	23.400	23.550	19.671	856,599
2022-03-18	23.300	23.600	23.200	23.600	19.712	1,886,868
2022-03-17	23.000	23.100	22.900	23.100	19.295	447,196
2022-03-16	22.900	23.050	22.700	22.800	19.044	330,800
2022-03-15	23.000	23.000	22.700	22.850	19.086	374,406
2022-03-14	23.050	23.150	22.850	22.950	19.169	233,620
2022-03-11	23.100	23.100	23.000	23.050	19.253	216,639
2022-03-10	23.050	23.200	23.000	23.150	19.337	545,548
2022-03-09	22.550	23.350	22.550	22.850	19.086	962,432
2022-03-08	22.700	22.900	22.350	22.450	18.752	685,526
2022-03-07	23.200	23.200	22.700	23.000	19.211	815,239
2022-03-04	23.050	23.350	23.050	23.300	19.462	576,850
2022-03-03	23.050	23.250	23.050	23.200	19.378	474,510
2022-03-02	22.850	23.100	22.850	23.050	19.253	456,867
2022-03-01	23.000	23.350	22.800	22.800	19.044	801,104
2022-02-25	23.000	23.000	22.700	23.000	19.211	380,417
2022-02-24	23.100	23.350	22.650	22.750	19.002	898,407
2022-02-23	22.900	23.300	22.900	23.150	19.337	367,914
2022-02-22	23.100	23.300	22.850	23.000	19.211	645,012
2022-02-21	23.400	23.550	23.300	23.350	19.504	411,297
2022-02-18	23.300	23.400	23.100	23.400	19.545	268,711
2022-02-17	23.250	23.600	23.200	23.300	19.462	629,951

← NewerPage 19 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.