LongDa Construction & Development Corporation (TPE:5519)
Taiwan · Delayed Price · Currency is TWD 28.90
-0.15 (-0.52%)
Oct 3, 2025, 2:38 PM CST
TPE:5519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.05 | 29.25 | 28.90 | 28.90 | 28.90 | -0.52% | 183,590 |
| Oct 2, 2025 | 29.20 | 29.30 | 28.95 | 29.05 | 29.05 | -0.34% | 221,299 |
| Oct 1, 2025 | 29.15 | 29.40 | 29.00 | 29.15 | 29.15 | -0.51% | 198,751 |
| Sep 30, 2025 | 29.25 | 29.45 | 29.00 | 29.30 | 29.30 | 0.51% | 220,460 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.00 | 29.15 | 29.15 | -1.19% | 289,957 |
| Sep 25, 2025 | 29.65 | 30.10 | 29.40 | 29.50 | 29.50 | -0.17% | 178,558 |
| Sep 24, 2025 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | -0.34% | 193,669 |
| Sep 23, 2025 | 29.55 | 29.80 | 29.40 | 29.65 | 29.65 | 0.51% | 214,871 |
| Sep 22, 2025 | 30.15 | 30.15 | 29.25 | 29.50 | 29.50 | - | 326,042 |
| Sep 19, 2025 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -2.32% | 362,059 |
| Sep 18, 2025 | 30.15 | 30.25 | 29.90 | 30.20 | 30.20 | 0.67% | 285,142 |
| Sep 17, 2025 | 30.55 | 30.60 | 29.70 | 30.00 | 30.00 | -2.28% | 539,680 |
| Sep 16, 2025 | 30.45 | 31.25 | 30.10 | 30.70 | 30.70 | 1.66% | 671,436 |
| Sep 15, 2025 | 30.00 | 30.40 | 29.65 | 30.20 | 30.20 | 0.67% | 522,376 |
| Sep 12, 2025 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | 2.21% | 475,016 |
| Sep 11, 2025 | 29.60 | 29.65 | 29.20 | 29.35 | 29.35 | -0.84% | 442,353 |
| Sep 10, 2025 | 30.20 | 30.50 | 29.35 | 29.60 | 29.60 | 1.89% | 677,605 |
| Sep 9, 2025 | 29.15 | 29.15 | 28.80 | 29.05 | 29.05 | - | 245,561 |
| Sep 8, 2025 | 29.80 | 29.85 | 28.85 | 29.05 | 29.05 | -3.33% | 412,340 |
| Sep 5, 2025 | 30.65 | 30.80 | 29.75 | 30.05 | 30.05 | -1.96% | 1,818,381 |
| Sep 4, 2025 | 28.10 | 30.65 | 27.90 | 30.65 | 30.65 | 9.86% | 2,515,925 |
| Sep 3, 2025 | 27.70 | 28.00 | 27.60 | 27.90 | 27.90 | 0.72% | 156,926 |
| Sep 2, 2025 | 27.35 | 27.75 | 27.35 | 27.70 | 27.70 | 1.28% | 181,172 |
| Sep 1, 2025 | 27.75 | 27.75 | 27.20 | 27.35 | 27.35 | -1.44% | 317,824 |
| Aug 29, 2025 | 28.10 | 28.20 | 27.75 | 27.75 | 27.75 | -1.07% | 261,038 |
| Aug 28, 2025 | 27.85 | 28.10 | 27.70 | 28.05 | 28.05 | 0.72% | 235,796 |
| Aug 27, 2025 | 28.15 | 28.30 | 27.85 | 27.85 | 27.85 | -1.07% | 504,066 |
| Aug 26, 2025 | 28.75 | 28.75 | 28.10 | 28.15 | 28.15 | -1.05% | 305,426 |
| Aug 25, 2025 | 28.60 | 28.75 | 28.35 | 28.45 | 28.45 | -0.18% | 263,035 |
| Aug 22, 2025 | 28.60 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 185,111 |
| Aug 21, 2025 | 28.70 | 28.95 | 28.60 | 28.60 | 28.60 | - | 165,833 |
| Aug 20, 2025 | 29.20 | 29.20 | 28.55 | 28.60 | 28.60 | -2.05% | 390,442 |
| Aug 19, 2025 | 29.30 | 29.30 | 28.95 | 29.20 | 29.20 | -0.68% | 145,842 |
| Aug 18, 2025 | 29.40 | 29.80 | 29.35 | 29.40 | 29.40 | - | 310,590 |
| Aug 15, 2025 | 29.60 | 29.60 | 29.35 | 29.40 | 29.40 | -0.51% | 214,074 |
| Aug 14, 2025 | 29.25 | 29.70 | 29.25 | 29.55 | 29.55 | 1.37% | 291,475 |
| Aug 13, 2025 | 29.00 | 29.30 | 28.95 | 29.15 | 29.15 | 0.87% | 229,865 |
| Aug 12, 2025 | 28.50 | 28.95 | 28.40 | 28.90 | 28.90 | 1.76% | 271,873 |
| Aug 11, 2025 | 28.50 | 28.65 | 28.15 | 28.40 | 28.40 | 1.07% | 480,172 |
| Aug 8, 2025 | 28.10 | 28.25 | 27.95 | 28.10 | 28.10 | -0.71% | 297,782 |
| Aug 7, 2025 | 28.25 | 28.40 | 28.00 | 28.30 | 28.30 | 0.18% | 302,859 |
| Aug 6, 2025 | 28.30 | 28.50 | 28.15 | 28.25 | 28.25 | -0.18% | 212,320 |
| Aug 5, 2025 | 28.55 | 28.60 | 28.15 | 28.30 | 28.30 | -0.88% | 245,098 |
| Aug 4, 2025 | 28.00 | 28.80 | 28.00 | 28.55 | 28.55 | 1.24% | 156,564 |
| Aug 1, 2025 | 27.80 | 28.30 | 27.10 | 28.20 | 28.20 | 0.89% | 195,881 |
| Jul 31, 2025 | 28.15 | 28.30 | 27.80 | 27.95 | 27.95 | -1.06% | 430,209 |
| Jul 30, 2025 | 28.25 | 28.35 | 28.00 | 28.25 | 28.25 | - | 225,933 |
| Jul 29, 2025 | 29.00 | 29.00 | 28.15 | 28.25 | 28.25 | -2.59% | 509,693 |
| Jul 28, 2025 | 29.20 | 29.55 | 29.00 | 29.00 | 29.00 | -0.85% | 299,514 |
| Jul 25, 2025 | 29.20 | 29.35 | 29.20 | 29.25 | 29.25 | -0.17% | 74,918 |