Long Bon International Co.,Ltd (TPE:2514)
Taiwan · Delayed Price · Currency is TWD 14.95
+0.05 (0.34%)
Jan 22, 2026, 1:35 PM CST
TPE:2514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | - | -0.67% | 25,034 |
| 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% | 619,946 |
| 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% | 75,756 |
| Dec 18, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.33% | 88,701 |
| 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 |
| Dec 12, 2025 | 14.60 | 14.65 | 14.50 | 14.55 | 14.55 | 0.34% | 348,511 |
| Dec 11, 2025 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | - | 54,943 |
| Dec 10, 2025 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | - | 77,618 |
| Dec 9, 2025 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 0.35% | 38,950 |
| Dec 8, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.69% | 126,075 |
| Dec 5, 2025 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 90,881 |
| Dec 4, 2025 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 129,032 |
| Dec 3, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 39,446 |
| Dec 2, 2025 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | -0.34% | 99,207 |
| Dec 1, 2025 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 41,211 |
| Nov 28, 2025 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | - | 218,889 |
| Nov 27, 2025 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | - | 28,553 |
| Nov 26, 2025 | 14.65 | 14.80 | 14.60 | 14.75 | 14.75 | 0.68% | 103,476 |
| Nov 25, 2025 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | 0.34% | 360,767 |
| Nov 24, 2025 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.39% | 133,125 |
| Nov 21, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -0.35% | 40,307 |
| Nov 20, 2025 | 14.50 | 14.55 | 14.40 | 14.45 | 14.45 | - | 128,249 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | - | 74,977 |
| Nov 18, 2025 | 14.45 | 14.50 | 14.35 | 14.45 | 14.45 | -0.34% | 530,267 |
| Nov 17, 2025 | 14.70 | 14.75 | 14.50 | 14.50 | 14.50 | -1.36% | 679,106 |
| Nov 14, 2025 | 14.65 | 14.80 | 14.65 | 14.70 | 14.70 | -0.34% | 243,474 |
| Nov 13, 2025 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 215,082 |
| Nov 12, 2025 | 14.45 | 14.70 | 14.40 | 14.55 | 14.55 | 1.04% | 283,431 |
| Nov 11, 2025 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -0.35% | 132,889 |