Long Bon International Co.,Ltd (TPE:2514)
Taiwan · Delayed Price · Currency is TWD 11.70
+0.10 (0.86%)
Sep 18, 2026, 1:30 PM CST
TPE:2514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 11.45 | 11.60 | 11.45 | 11.55 | 11.55 | 0.43% | 34,997 |
| Sep 16, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 51,926 |
| Sep 15, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 137,769 |
| Sep 14, 2026 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 133,838 |
| Sep 11, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 85,301 |
| Sep 10, 2026 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 22,721 |
| Sep 9, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 50,835 |
| Sep 8, 2026 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -1.28% | 59,765 |
| Sep 7, 2026 | 11.85 | 11.85 | 11.65 | 11.75 | 11.75 | -0.42% | 74,498 |
| Sep 4, 2026 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 106,986 |
| Sep 3, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 71,868 |
| Sep 2, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 65,888 |
| Sep 1, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 59,490 |
| Aug 31, 2026 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | -2.09% | 77,028 |
| Aug 28, 2026 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | - | 25,972 |
| Aug 27, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | 66,952 |
| Aug 26, 2026 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 1.69% | 125,081 |
| Aug 25, 2026 | 12.00 | 12.00 | 11.60 | 11.85 | 11.85 | -1.25% | 620,184 |
| Aug 24, 2026 | 12.05 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | 93,857 |
| Aug 21, 2026 | 11.90 | 12.05 | 11.85 | 12.05 | 12.05 | 0.84% | 60,558 |
| Aug 20, 2026 | 11.75 | 11.95 | 11.75 | 11.95 | 11.95 | 1.27% | 73,203 |
| Aug 19, 2026 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | 0.43% | 81,101 |
| Aug 18, 2026 | 11.85 | 11.90 | 11.75 | 11.75 | 11.75 | -1.67% | 161,551 |
| Aug 17, 2026 | 12.05 | 12.05 | 11.70 | 11.95 | 11.95 | -1.24% | 264,819 |
| Aug 14, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.22% | 201,528 |
| Aug 13, 2026 | 12.30 | 12.30 | 12.15 | 12.25 | 12.25 | 0.41% | 106,349 |
| Aug 12, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | - | 78,114 |
| Aug 11, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | -0.41% | 50,254 |
| Aug 10, 2026 | 12.35 | 12.35 | 12.15 | 12.25 | 12.25 | - | 82,667 |
| Aug 7, 2026 | 12.15 | 12.30 | 12.10 | 12.25 | 12.25 | 0.82% | 153,893 |
| Aug 6, 2026 | 12.40 | 12.40 | 12.05 | 12.15 | 12.15 | -2.41% | 402,346 |
| Aug 5, 2026 | 12.55 | 12.60 | 12.45 | 12.45 | 12.45 | -0.80% | 130,182 |
| Aug 4, 2026 | 12.50 | 12.75 | 12.45 | 12.55 | 12.55 | -0.40% | 152,395 |
| Aug 3, 2026 | 12.65 | 12.70 | 12.55 | 12.60 | 12.60 | -1.56% | 62,276 |
| Jul 31, 2026 | 12.70 | 12.80 | 12.65 | 12.80 | 12.80 | 0.79% | 100,895 |
| Jul 30, 2026 | 12.85 | 12.85 | 12.60 | 12.70 | 12.70 | -0.39% | 64,375 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.55 | 12.75 | 12.75 | -0.39% | 151,670 |
| Jul 28, 2026 | 12.80 | 12.85 | 12.60 | 12.80 | 12.80 | - | 72,649 |
| Jul 27, 2026 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | - | 71,009 |
| Jul 24, 2026 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 87,145 |
| Jul 23, 2026 | 12.75 | 12.75 | 12.60 | 12.70 | 12.70 | - | 103,824 |
| Jul 22, 2026 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -1.17% | 87,275 |
| Jul 21, 2026 | 12.85 | 12.90 | 12.75 | 12.85 | 12.85 | - | 106,265 |
| Jul 20, 2026 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | - | 95,849 |
| Jul 17, 2026 | 12.70 | 12.95 | 12.70 | 12.85 | 12.85 | -0.77% | 183,512 |
| Jul 16, 2026 | 12.90 | 13.00 | 12.70 | 12.95 | 12.95 | - | 182,777 |
| Jul 15, 2026 | 12.65 | 13.00 | 12.65 | 12.95 | 12.95 | 1.17% | 185,331 |
| Jul 14, 2026 | 12.85 | 12.85 | 12.45 | 12.80 | 12.80 | 0.39% | 313,146 |
| Jul 13, 2026 | 12.90 | 13.00 | 12.65 | 12.75 | 12.75 | -1.54% | 649,754 |
| Jul 9, 2026 | 12.90 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 286,476 |