Taiwan - Delayed Quote TWD

LongDa Construction & Development Corporation (5519.TW)

32.20

+0.40

+(1.26%)

At close: January 22 at 1:30:04 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	31.80	32.20	31.80	32.20	32.20	171,304
Jan 21, 2025	31.80	32.05	31.60	31.80	31.80	170,000
Jan 20, 2025	31.35	31.90	31.00	31.80	31.80	360,000
Jan 17, 2025	31.25	31.50	31.20	31.35	31.35	218,000
Jan 16, 2025	31.50	31.55	30.90	31.25	31.25	433,439
Jan 15, 2025	31.00	31.30	30.85	30.95	30.95	311,010
Jan 14, 2025	30.80	31.30	30.60	31.00	31.00	365,000
Jan 13, 2025	31.65	31.65	30.30	30.80	30.80	877,550
Jan 10, 2025	32.75	32.95	31.75	31.75	31.75	675,100
Jan 9, 2025	33.80	33.80	32.90	32.90	32.90	477,795
Jan 8, 2025	33.70	33.85	33.50	33.60	33.60	219,000
Jan 7, 2025	33.95	34.10	33.65	33.70	33.70	305,608
Jan 6, 2025	34.00	34.50	33.90	34.00	34.00	384,260
Jan 3, 2025	34.35	34.55	33.70	33.70	33.70	432,100
Jan 2, 2025	33.75	34.60	33.75	34.05	34.05	492,000
Dec 31, 2024	34.00	34.30	33.75	33.75	33.75	463,000
Dec 30, 2024	33.70	34.45	33.55	33.80	33.80	360,040
Dec 27, 2024	34.40	34.40	33.70	33.70	33.70	326,035
Dec 26, 2024	34.90	35.20	34.50	34.50	34.50	275,072
Dec 25, 2024	33.90	34.95	33.90	34.75	34.75	394,342
Dec 24, 2024	33.90	34.55	33.65	33.70	33.70	262,000
Dec 23, 2024	33.35	33.90	33.35	33.90	33.90	284,500
Dec 20, 2024	34.15	35.00	33.30	33.30	33.30	778,000
Dec 19, 2024	33.50	33.85	33.20	33.65	33.65	452,044
Dec 18, 2024	34.05	34.10	33.55	33.80	33.80	667,017
Dec 17, 2024	34.70	34.90	34.15	34.25	34.25	469,015
Dec 16, 2024	34.75	35.70	34.65	34.70	34.70	492,000
Dec 13, 2024	35.85	35.90	34.70	34.70	34.70	745,585
Dec 12, 2024	36.15	36.30	35.75	35.80	35.80	255,609
Dec 11, 2024	36.55	36.85	35.75	35.75	35.75	621,200
Dec 10, 2024	37.00	37.55	36.45	36.55	36.55	484,155
Dec 9, 2024	37.00	37.00	35.95	36.60	36.60	529,030
Dec 6, 2024	35.20	37.45	35.20	36.80	36.80	1,230,300
Dec 5, 2024	35.55	35.70	35.15	35.15	35.15	337,074
Dec 4, 2024	35.60	35.90	35.10	35.55	35.55	317,339
Dec 3, 2024	35.80	36.30	35.40	35.60	35.60	275,200
Dec 2, 2024	36.25	36.35	35.50	35.50	35.50	422,570
Nov 29, 2024	35.30	36.05	34.85	35.95	35.95	447,209
Nov 28, 2024	35.50	35.75	35.05	35.45	35.45	325,000
Nov 27, 2024	36.30	36.30	35.50	35.50	35.50	494,030
Nov 26, 2024	36.65	36.80	36.15	36.30	36.30	287,051
Nov 25, 2024	35.95	36.40	35.65	36.40	36.40	543,415
Nov 22, 2024	35.40	36.10	35.40	35.85	35.85	383,050
Nov 21, 2024	34.70	35.65	34.60	35.65	35.65	625,122
Nov 20, 2024	34.65	34.65	34.65	34.65	34.65	481,133
Nov 19, 2024	35.00	35.30	34.65	35.05	35.05	369,000
Nov 18, 2024	36.00	36.00	35.00	35.00	35.00	285,100
Nov 15, 2024	34.30	36.25	34.30	35.70	35.70	935,080
Nov 14, 2024	34.50	35.05	34.25	34.25	34.25	489,015
Nov 13, 2024	34.80	35.05	34.35	35.00	35.00	562,010
Nov 12, 2024	36.00	36.00	35.00	35.00	35.00	687,015
Nov 11, 2024	35.65	36.30	35.35	36.00	36.00	378,100
Nov 8, 2024	36.20	36.60	35.55	35.70	35.70	397,000
Nov 7, 2024	35.75	36.00	35.40	35.95	35.95	241,002
Nov 6, 2024	35.35	35.70	35.20	35.45	35.45	237,140
Nov 5, 2024	35.00	35.70	35.00	35.15	35.15	274,102
Nov 4, 2024	36.60	36.60	35.20	35.40	35.40	380,113
Nov 1, 2024	34.85	36.50	34.45	36.45	36.45	806,250
Oct 30, 2024	35.30	35.45	35.05	35.25	35.25	286,000
Oct 29, 2024	36.10	36.10	35.10	35.15	35.15	413,015
Oct 28, 2024	35.30	36.25	35.30	36.05	36.05	643,003
Oct 25, 2024	35.45	35.80	35.25	35.30	35.30	1,013,180
Oct 24, 2024	36.05	36.05	35.40	35.45	35.45	976,400
Oct 23, 2024	37.20	37.40	36.00	36.05	36.05	1,363,195
Oct 22, 2024	37.30	37.30	36.70	37.30	37.30	670,000
Oct 21, 2024	37.60	37.60	36.70	37.35	37.35	886,220
Oct 18, 2024	38.35	38.35	37.60	37.60	37.60	438,015
Oct 17, 2024	37.25	38.45	37.25	38.35	38.35	666,152
Oct 16, 2024	37.25	37.50	36.95	37.25	37.25	604,000
Oct 15, 2024	37.20	37.40	36.70	37.30	37.30	581,300
Oct 14, 2024	37.05	37.15	36.65	37.15	37.15	548,539
Oct 11, 2024	37.00	37.90	36.70	37.00	37.00	848,000
Oct 9, 2024	37.80	37.80	36.80	36.80	36.80	922,268
Oct 8, 2024	38.05	38.15	37.50	37.75	37.75	768,011
Oct 7, 2024	38.50	38.55	37.95	38.20	38.20	941,031
Oct 4, 2024	38.50	38.50	37.70	38.05	38.05	669,000
Oct 1, 2024	38.95	38.95	38.20	38.30	38.30	613,200
Sep 30, 2024	39.10	39.15	38.65	38.95	38.95	540,000
Sep 27, 2024	38.80	39.20	38.40	39.10	39.10	702,080
Sep 26, 2024	38.55	38.95	38.30	38.45	38.45	744,000
Sep 25, 2024	38.45	39.15	38.25	38.40	38.40	1,488,219
Sep 24, 2024	38.40	39.40	37.90	38.05	38.05	1,844,240
Sep 23, 2024	38.00	38.90	37.50	38.20	38.20	4,915,687
Sep 20, 2024	42.05	42.40	40.45	40.45	40.45	5,051,013
Sep 19, 2024	43.75	45.45	43.75	44.90	44.90	1,591,301
Sep 18, 2024	42.95	43.75	42.70	43.50	43.50	644,088
Sep 16, 2024	43.00	43.15	42.65	42.95	42.95	400,000
Sep 13, 2024	41.80	43.30	41.80	42.80	42.80	656,449
Sep 12, 2024	41.70	42.30	41.60	41.80	41.80	583,337
Sep 11, 2024	41.65	41.80	41.05	41.45	41.45	923,000
Sep 10, 2024	43.15	43.15	41.45	41.80	41.80	1,187,230
Sep 9, 2024	42.40	43.20	42.10	42.40	42.40	1,311,070
Sep 6, 2024	44.00	44.00	43.00	43.30	43.30	1,113,130
Sep 5, 2024	43.85	44.40	43.60	43.65	43.65	1,134,002
Sep 4, 2024	43.10	44.40	41.60	43.25	43.25	2,013,274
Sep 3, 2024	46.50	46.60	45.05	45.05	45.05	1,257,169
Sep 2, 2024	48.00	48.75	46.20	46.20	46.20	3,299,468
Aug 30, 2024	45.20	48.30	44.80	47.60	47.60	5,822,225
Aug 29, 2024	45.00	45.75	44.15	44.45	44.45	2,084,022
Aug 28, 2024	45.00	45.35	44.05	44.40	44.40	2,121,512
Aug 27, 2024	44.60	45.30	44.40	44.90	44.90	1,707,097
Aug 26, 2024	45.00	46.20	44.60	44.60	44.60	2,283,237
Aug 23, 2024	43.55	45.80	43.00	45.30	45.30	3,435,150
Aug 22, 2024	45.50	45.65	43.50	44.25	44.25	6,049,110
Aug 21, 2024	47.10	47.10	45.30	45.95	45.95	4,388,927
Aug 20, 2024	50.00	50.00	47.75	47.75	47.75	5,069,951
Aug 19, 2024	51.40	51.60	49.95	50.30	50.30	4,289,302
Aug 16, 2024	50.50	52.00	49.65	50.50	50.50	4,586,300
Aug 15, 2024	48.80	51.50	48.30	49.30	49.30	5,472,420
Aug 14, 2024	49.00	50.30	48.20	48.30	48.30	2,981,289
Aug 13, 2024	48.75	49.10	47.40	48.35	48.35	3,328,357
Aug 12, 2024	45.40	49.50	45.40	48.25	48.25	5,765,847
Aug 9, 2024	46.30	47.85	45.05	45.05	45.05	4,412,665
Aug 8, 2024	44.20	46.40	43.60	45.50	45.50	3,942,183
Aug 7, 2024	44.25	47.50	42.75	45.15	45.15	10,264,745
Aug 6, 2024	49.15	49.85	44.25	44.25	44.25	6,529,108
Aug 5, 2024	49.50	49.95	49.15	49.15	49.15	4,181,653
Aug 2, 2024	59.30	60.40	54.60	54.60	54.60	11,745,760
Aug 1, 2024	55.40	60.90	54.30	60.60	60.60	14,935,000
Jul 31, 2024	56.00	56.50	54.00	55.40	55.40	5,689,290
Jul 30, 2024	54.50	56.50	51.00	55.50	55.50	5,671,416
Jul 29, 2024	54.70	56.80	54.00	54.50	54.50	8,027,790
Jul 26, 2024	54.40	56.10	53.20	54.00	54.00	6,560,702
Jul 23, 2024	52.60	57.20	52.20	56.60	56.60	13,752,635
Jul 22, 2024	52.10	52.10	49.65	52.00	52.00	3,455,457
Jul 19, 2024	54.40	54.70	51.40	52.00	52.00	3,872,819
Jul 18, 2024	52.80	55.00	51.10	54.40	54.40	6,663,646
Jul 17, 2024	54.50	54.90	52.10	52.80	52.80	5,289,607
Jul 16, 2024	52.00	53.90	51.30	53.10	53.10	6,283,991
Jul 15, 2024	49.95	52.90	49.45	51.10	51.10	6,621,226
Jul 12, 2024	49.50	49.85	47.80	48.55	48.55	1,404,179
Jul 11, 2024	49.30	50.30	48.30	49.50	49.50	2,391,055
Jul 10, 2024	46.80	49.65	46.55	49.30	49.30	3,708,063
Jul 9, 2024	47.75	47.75	46.20	46.40	46.40	1,402,110
Jul 8, 2024	48.60	49.80	47.60	47.75	47.75	1,862,244
Jul 5, 2024	47.90	48.30	47.45	48.25	48.25	924,572
Jul 4, 2024	48.00	48.30	47.35	47.50	47.50	955,300
Jul 3, 2024	48.50	48.50	47.45	47.45	47.45	880,040
Jul 2, 2024	48.10	48.35	47.00	48.35	48.35	1,515,026
Jul 1, 2024	45.05	48.35	44.85	48.00	48.00	3,087,392
Jun 28, 2024	46.50	46.70	45.20	45.25	45.25	2,150,500
Jun 27, 2024	47.60	47.60	46.50	46.50	46.50	1,217,167
Jun 26, 2024	48.35	48.70	47.70	47.80	47.80	970,223
Jun 25, 2024	48.45	49.10	47.40	48.20	48.20	1,668,652
Jun 24, 2024	47.25	48.35	47.20	48.00	48.00	1,727,540
Jun 21, 2024	48.75	48.75	47.00	47.15	47.15	2,464,536
Jun 20, 2024	48.75	49.20	47.75	48.75	48.75	2,291,426
Jun 19, 2024	49.30	49.30	48.10	48.35	48.35	1,972,752
Jun 18, 2024	2.20 Dividend
Jun 18, 2024	47.10	49.80	47.10	49.20	49.20	4,425,778
Jun 17, 2024	50.60	51.00	49.10	49.20	47.00	4,147,026
Jun 14, 2024	50.00	52.00	49.70	50.10	47.86	3,307,740
Jun 13, 2024	49.60	50.50	49.15	50.10	47.86	2,319,352
Jun 12, 2024	52.00	52.20	48.90	49.60	47.38	6,102,562
Jun 11, 2024	53.40	53.80	51.00	52.30	49.96	7,069,722
Jun 7, 2024	50.80	55.50	50.50	52.40	50.06	12,857,128
Jun 6, 2024	48.70	51.80	48.20	51.00	48.72	6,260,220
Jun 5, 2024	49.95	50.50	48.60	48.90	46.71	6,025,610
Jun 4, 2024	49.35	52.60	48.10	50.00	47.76	23,028,602
Jun 3, 2024	45.00	48.00	44.15	48.00	45.85	6,825,603
May 31, 2024	42.40	44.35	42.10	43.65	41.70	5,606,780
May 30, 2024	41.85	42.80	41.50	41.65	39.79	2,863,892
May 29, 2024	41.25	42.00	40.80	41.55	39.69	2,577,162
May 28, 2024	40.70	41.40	40.70	41.05	39.21	1,370,399
May 27, 2024	40.35	41.15	40.00	40.50	38.69	1,731,199
May 24, 2024	40.00	40.00	39.40	39.85	38.07	2,305,929
May 23, 2024	41.60	41.70	40.00	40.35	38.55	3,346,848
May 22, 2024	42.25	42.25	41.30	41.55	39.69	1,860,188
May 21, 2024	42.55	42.55	41.85	41.85	39.98	1,971,393
May 20, 2024	43.85	44.75	42.40	42.40	40.50	4,145,769
May 17, 2024	43.45	44.40	43.00	43.95	41.98	5,639,439
May 16, 2024	41.50	42.90	41.35	42.55	40.65	2,886,990
May 15, 2024	42.20	42.85	41.50	41.50	39.64	2,305,211
May 14, 2024	41.70	42.15	41.05	41.95	40.07	2,672,311
May 13, 2024	42.20	43.00	41.75	41.75	39.88	4,164,547
May 10, 2024	43.30	43.60	41.10	41.85	39.98	6,887,385
May 9, 2024	45.85	47.45	43.25	43.25	41.32	9,752,931
May 8, 2024	49.05	49.65	44.65	45.30	43.27	9,331,185
May 7, 2024	53.00	54.20	48.70	48.70	46.52	11,155,658
May 6, 2024	54.90	55.80	52.40	54.10	51.68	10,766,401
May 3, 2024	51.50	55.10	49.00	54.50	52.06	17,380,365
May 2, 2024	49.00	52.00	48.80	52.00	49.67	10,370,405
Apr 30, 2024	47.55	47.75	44.50	47.35	45.23	4,181,827
Apr 29, 2024	44.80	48.50	43.95	47.55	45.42	7,344,979
Apr 26, 2024	44.05	44.90	43.05	44.10	42.13	1,949,113
Apr 25, 2024	42.40	44.70	42.25	43.70	41.75	2,335,332
Apr 24, 2024	43.60	43.65	41.70	42.60	40.70	1,838,510
Apr 23, 2024	41.70	43.20	41.60	42.95	41.03	2,711,758
Apr 22, 2024	42.05	43.70	41.20	41.60	39.74	2,973,254
Apr 19, 2024	43.95	43.95	40.30	42.20	40.31	3,576,275
Apr 18, 2024	40.00	42.95	39.70	42.90	40.98	3,381,003
Apr 17, 2024	38.55	40.10	38.55	40.10	38.31	1,443,126
Apr 16, 2024	39.35	39.45	38.00	38.10	36.40	2,092,570
Apr 15, 2024	39.75	40.30	39.20	39.65	37.88	1,326,116
Apr 12, 2024	39.00	39.80	39.00	39.80	38.02	1,146,319
Apr 11, 2024	39.05	39.75	38.85	39.10	37.35	2,556,205
Apr 10, 2024	40.70	40.70	39.95	40.05	38.26	1,756,350
Apr 9, 2024	40.60	41.25	39.90	40.80	38.98	1,364,050
Apr 8, 2024	40.30	40.60	38.50	40.45	38.64	3,289,912
Apr 3, 2024	41.70	41.85	40.50	40.55	38.74	2,320,155
Apr 2, 2024	41.20	42.45	40.70	42.30	40.41	2,448,370
Apr 1, 2024	40.95	42.00	40.30	40.90	39.07	1,825,929
Mar 29, 2024	40.60	40.60	39.95	40.45	38.64	603,000
Mar 28, 2024	40.75	40.85	39.85	40.20	38.40	1,163,786
Mar 27, 2024	39.15	41.00	39.15	40.45	38.64	1,823,157
Mar 26, 2024	39.00	40.15	38.60	39.00	37.26	1,835,310
Mar 25, 2024	38.00	38.90	38.00	38.85	37.11	718,757
Mar 22, 2024	39.00	39.00	37.55	38.00	36.30	1,228,509
Mar 21, 2024	37.05	39.15	37.05	39.10	37.35	2,304,321
Mar 20, 2024	37.50	37.70	36.60	37.00	35.35	1,534,573
Mar 19, 2024	38.25	38.25	37.65	37.80	36.11	840,055
Mar 18, 2024	37.90	38.00	36.05	38.00	36.30	2,160,050
Mar 15, 2024	39.25	39.25	37.80	37.90	36.21	2,022,604
Mar 14, 2024	38.50	39.40	38.20	39.30	37.54	1,727,777
Mar 13, 2024	38.90	38.90	37.35	38.50	36.78	2,384,498
Mar 12, 2024	37.10	39.40	37.05	37.90	36.21	5,463,715
Mar 11, 2024	37.00	38.15	35.50	35.95	34.34	5,583,182
Mar 8, 2024	35.60	35.70	34.00	34.70	33.15	1,847,517
Mar 7, 2024	35.80	36.25	35.25	35.60	34.01	608,200
Mar 6, 2024	35.30	36.25	35.25	35.85	34.25	803,052
Mar 5, 2024	35.85	35.90	35.25	35.40	33.82	615,166
Mar 4, 2024	34.80	36.10	34.80	35.90	34.29	1,043,856
Mar 1, 2024	35.00	35.05	34.35	34.70	33.15	565,032
Feb 29, 2024	34.90	35.45	34.90	35.00	33.43	537,560
Feb 27, 2024	35.15	35.50	34.60	35.00	33.43	733,356
Feb 26, 2024	35.30	35.70	34.85	35.15	33.58	843,189
Feb 23, 2024	35.55	36.30	35.15	35.30	33.72	1,085,025
Feb 22, 2024	35.95	36.20	35.15	35.45	33.86	954,100
Feb 21, 2024	34.40	36.30	34.30	35.85	34.25	2,687,568
Feb 20, 2024	33.85	34.65	33.30	34.10	32.58	1,255,510
Feb 19, 2024	31.95	33.35	31.90	33.35	31.86	1,343,204
Feb 16, 2024	32.05	32.10	31.90	31.95	30.52	213,807
Feb 15, 2024	31.60	31.95	31.20	31.90	30.47	768,750
Feb 5, 2024	31.60	31.60	31.20	31.60	30.19	548,031
Feb 2, 2024	32.20	32.25	31.45	31.60	30.19	563,020
Feb 1, 2024	31.45	32.10	31.40	32.00	30.57	826,399
Jan 31, 2024	31.60	32.00	31.40	31.50	30.09	657,300
Jan 30, 2024	31.30	31.70	31.00	31.60	30.19	797,841
Jan 29, 2024	30.55	31.30	30.55	31.20	29.80	1,363,004
Jan 26, 2024	30.40	30.55	30.25	30.40	29.04	323,602
Jan 25, 2024	30.20	30.60	30.05	30.30	28.95	527,070
Jan 24, 2024	30.65	30.65	30.00	30.15	28.80	404,050
Jan 23, 2024	30.65	30.65	29.75	29.95	28.61	596,229
Jan 22, 2024	29.70	30.85	29.45	30.45	29.09	2,097,042

2597.TW Ruentex Engineering & Construction Co., Ltd.

152.50

-0.33%

5515.TW Chien Kuo Construction Co., Ltd.

27.75

-0.89%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

5521.TW Kung Sing Engineering Corporation

10.25

+0.99%

5511.TWO Te Chang Construction Co., Ltd.

62.10

+0.32%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

4113.TWO We & Win Diversification Co., Ltd.

26.40

+1.15%

3052.TW Apex Science & Engineering Corp.

11.15

0.00%

5531.TW Shining Building Business Co.,Ltd.

10.45

-0.48%

3703.TW Continental Holdings Corporation

29.65

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LongDa Construction & Development Corporation (5519.TW)

Related Tickers