Long Bon International Co.,Ltd (TPE:2514)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.05 (0.35%)
At close: Mar 6, 2026
TPE:2514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.40 | 14.55 | 14.35 | 14.50 | 14.50 | 0.35% | 38,387 |
| Mar 5, 2026 | 14.50 | 14.55 | 14.40 | 14.45 | 14.45 | 1.05% | 133,282 |
| Mar 4, 2026 | 14.60 | 14.80 | 14.30 | 14.30 | 14.30 | -3.05% | 292,434 |
| Mar 3, 2026 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | -0.67% | 263,396 |
| Mar 2, 2026 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | -1.00% | 179,941 |
| Feb 26, 2026 | 14.95 | 15.00 | 14.85 | 15.00 | 15.00 | 0.67% | 118,939 |
| Feb 25, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 83,052 |
| Feb 24, 2026 | 14.95 | 15.00 | 14.80 | 14.90 | 14.90 | -0.33% | 73,924 |
| Feb 23, 2026 | 14.80 | 15.00 | 14.75 | 14.95 | 14.95 | 1.36% | 296,923 |
| Feb 11, 2026 | 14.65 | 14.80 | 14.50 | 14.75 | 14.75 | 0.68% | 120,451 |
| Feb 10, 2026 | 14.55 | 14.75 | 14.50 | 14.65 | 14.65 | 1.03% | 324,547 |
| Feb 9, 2026 | 14.60 | 14.70 | 14.45 | 14.50 | 14.50 | -1.02% | 297,464 |
| Feb 6, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -1.01% | 412,347 |
| Feb 5, 2026 | 14.75 | 15.00 | 14.75 | 14.80 | 14.80 | 0.34% | 55,067 |
| Feb 4, 2026 | 14.70 | 14.85 | 14.70 | 14.75 | 14.75 | - | 61,943 |
| Feb 3, 2026 | 14.80 | 14.95 | 14.70 | 14.75 | 14.75 | 0.34% | 79,297 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | -1.67% | 500,708 |
| Jan 30, 2026 | 15.25 | 15.30 | 14.90 | 14.95 | 14.95 | -2.61% | 203,851 |
| Jan 29, 2026 | 14.95 | 15.40 | 14.90 | 15.35 | 15.35 | 2.33% | 315,987 |
| Jan 28, 2026 | 15.20 | 15.25 | 14.95 | 15.00 | 15.00 | -0.66% | 126,676 |
| Jan 27, 2026 | 15.05 | 15.30 | 15.00 | 15.10 | 15.10 | 0.67% | 171,872 |
| Jan 26, 2026 | 14.90 | 15.10 | 14.85 | 15.00 | 15.00 | 1.01% | 85,267 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.67% | 60,769 |
| Jan 22, 2026 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | 0.34% | 48,104 |
| Jan 21, 2026 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | -0.67% | 147,730 |
| Jan 20, 2026 | 15.15 | 15.25 | 15.00 | 15.00 | 15.00 | -0.99% | 186,507 |
| Jan 19, 2026 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | -0.33% | 548,706 |
| Jan 16, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.33% | 88,464 |
| Jan 15, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 1.33% | 111,785 |
| Jan 14, 2026 | 14.85 | 15.10 | 14.80 | 15.05 | 15.05 | 1.69% | 707,664 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 0.34% | 92,070 |
| Jan 12, 2026 | 14.75 | 14.90 | 14.70 | 14.75 | 14.75 | - | 170,891 |
| Jan 9, 2026 | 14.75 | 14.95 | 14.70 | 14.75 | 14.75 | - | 377,540 |
| Jan 8, 2026 | 14.70 | 14.85 | 14.70 | 14.75 | 14.75 | - | 74,166 |
| Jan 7, 2026 | 14.70 | 14.90 | 14.70 | 14.75 | 14.75 | 0.34% | 103,949 |
| Jan 6, 2026 | 14.75 | 14.85 | 14.70 | 14.70 | 14.70 | -0.34% | 129,883 |
| Jan 5, 2026 | 15.00 | 15.05 | 14.75 | 14.75 | 14.75 | -2.32% | 308,919 |
| Jan 2, 2026 | 15.10 | 15.15 | 15.00 | 15.10 | 15.10 | -0.33% | 620,007 |
| Dec 31, 2025 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | - | 268,317 |
| Dec 30, 2025 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | - | 95,678 |
| Dec 29, 2025 | 14.90 | 15.20 | 14.90 | 15.15 | 15.15 | 1.68% | 218,289 |
| Dec 26, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 0.68% | 33,579 |
| Dec 24, 2025 | 14.90 | 14.95 | 14.80 | 14.80 | 14.80 | -0.34% | 34,437 |
| Dec 23, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | -0.34% | 23,563 |
| Dec 22, 2025 | 15.00 | 15.05 | 14.70 | 14.90 | 14.90 | -0.67% | 197,847 |
| Dec 19, 2025 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | 1.01% | 75,963 |
| Dec 18, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.33% | 89,516 |
| Dec 17, 2025 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | -0.33% | 118,412 |
| Dec 16, 2025 | 15.20 | 15.20 | 14.95 | 15.10 | 15.10 | -0.98% | 204,387 |
| Dec 15, 2025 | 14.55 | 15.30 | 14.50 | 15.25 | 15.25 | 4.81% | 1,379,284 |