LongDa Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.150	23.300	23.100	23.200	19.378	469,952
2022-02-15	23.000	23.250	22.950	23.000	19.211	464,631
2022-02-14	23.300	23.400	23.000	23.050	19.253	716,947
2022-02-11	23.000	23.650	23.000	23.550	19.671	1,479,560
2022-02-10	23.000	23.150	22.900	23.150	19.337	1,210,920
2022-02-09	22.800	23.050	22.750	23.000	19.211	871,083
2022-02-08	22.800	22.800	22.500	22.750	19.002	373,787
2022-02-07	22.150	22.550	22.150	22.500	18.794	321,525
2022-01-26	21.950	22.250	21.800	22.150	18.501	320,336
2022-01-25	22.300	22.300	21.750	21.800	18.209	747,061
2022-01-24	22.450	22.450	21.850	22.250	18.585	675,628
2022-01-21	22.800	22.850	22.400	22.450	18.752	813,918
2022-01-20	23.000	23.050	22.800	22.850	19.086	307,582
2022-01-19	22.850	23.000	22.850	23.000	19.211	827,909
2022-01-18	22.650	22.850	22.650	22.800	19.044	397,407
2022-01-17	22.500	22.650	22.500	22.600	18.877	532,760
2022-01-14	22.950	22.950	22.450	22.500	18.794	669,539
2022-01-13	22.800	22.950	22.800	22.850	19.086	739,816
2022-01-12	22.950	22.950	22.600	22.800	19.044	1,184,237
2022-01-11	23.100	23.100	22.850	22.850	19.086	1,179,395
2022-01-10	22.800	23.000	22.700	22.850	19.086	1,088,248
2022-01-07	22.600	22.700	22.400	22.600	18.877	1,178,983
2022-01-06	22.200	22.550	22.200	22.500	18.794	1,175,973
2022-01-05	22.100	22.500	22.100	22.300	18.627	1,184,826
2022-01-04	22.050	22.200	21.900	22.150	18.501	1,374,711
2022-01-03	21.700	22.100	21.700	21.800	18.209	965,288
2021-12-30	21.950	21.950	21.600	21.600	18.042	873,595
2021-12-29	21.350	21.650	21.350	21.550	18.000	798,499
2021-12-28	21.250	21.300	21.250	21.300	17.791	327,025
2021-12-27	21.200	21.300	21.200	21.250	17.750	330,030
2021-12-24	21.250	21.300	21.150	21.200	17.708	231,651
2021-12-23	21.050	21.200	21.050	21.200	17.708	353,580
2021-12-22	21.100	21.200	21.100	21.100	17.624	188,500
2021-12-21	21.050	21.150	21.050	21.100	17.624	130,984
2021-12-20	21.250	21.300	21.050	21.100	17.624	236,107
2021-12-17	21.100	21.450	21.100	21.200	17.708	407,296
2021-12-16	21.050	21.100	21.000	21.050	17.582	252,152
2021-12-15	21.050	21.100	21.000	21.000	17.541	191,860
2021-12-14	21.150	21.200	21.000	21.050	17.582	315,752
2021-12-13	21.250	21.250	21.150	21.250	17.750	290,414
2021-12-10	21.400	21.400	21.200	21.250	17.750	338,329
2021-12-09	21.500	21.550	21.400	21.450	17.917	406,077
2021-12-08	21.350	21.550	21.350	21.500	17.958	316,212
2021-12-07	21.400	21.550	21.300	21.350	17.833	609,164
2021-12-06	21.300	21.300	21.150	21.300	17.791	216,233
2021-12-03	21.050	21.300	21.050	21.300	17.791	328,515
2021-12-02	20.950	21.100	20.950	21.050	17.582	301,147
2021-12-01	20.750	21.050	20.750	20.950	17.499	216,138
2021-11-30	20.800	21.250	20.800	20.950	17.499	371,689
2021-11-29	20.750	20.800	20.400	20.750	17.332	447,640
2021-11-26	21.100	21.100	20.800	20.900	17.457	637,127
2021-11-25	21.300	21.300	21.050	21.050	17.582	278,289
2021-11-24	21.100	21.300	21.050	21.250	17.750	401,433
2021-11-23	21.200	21.250	21.050	21.100	17.624	312,716
2021-11-22	21.200	21.300	21.000	21.200	17.708	403,145
2021-11-19	21.300	21.350	21.050	21.200	17.708	538,889
2021-11-18	21.500	21.500	21.250	21.300	17.791	561,368
2021-11-17	21.300	21.550	21.300	21.400	17.875	812,681
2021-11-16	21.500	21.550	21.200	21.300	17.791	808,743
2021-11-15	21.800	21.900	21.550	21.550	18.000	1,008,997

← NewerPage 20 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.