LongDa Construction & Development Corporation (TPE:5519)
Taiwan · Delayed Price · Currency is TWD 23.70
0.00 (0.00%)
Oct 28, 2026, 1:30 PM CST
TPE:5519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 23.70 | 23.85 | 23.65 | 23.70 | 23.70 | - | 81,775 |
| Oct 27, 2026 | 23.60 | 23.70 | 23.35 | 23.70 | 23.70 | 0.64% | 221,649 |
| Oct 22, 2026 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -0.63% | 102,956 |
| Oct 21, 2026 | 23.65 | 23.80 | 23.65 | 23.70 | 23.70 | 0.21% | 147,173 |
| Oct 20, 2026 | 23.70 | 23.75 | 23.45 | 23.65 | 23.65 | -0.42% | 295,328 |
| Oct 19, 2026 | 24.05 | 24.20 | 23.70 | 23.75 | 23.75 | -2.06% | 332,457 |
| Oct 16, 2026 | 24.35 | 24.40 | 24.25 | 24.25 | 24.25 | -0.41% | 257,013 |
| Oct 15, 2026 | 24.50 | 24.55 | 24.30 | 24.35 | 24.35 | -1.02% | 320,541 |
| Oct 14, 2026 | 24.60 | 24.70 | 24.60 | 24.60 | 24.60 | - | 116,765 |
| Oct 13, 2026 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | -1.60% | 200,267 |
| Oct 12, 2026 | 24.65 | 25.00 | 24.55 | 25.00 | 25.00 | 1.21% | 370,113 |
| Oct 8, 2026 | 24.70 | 24.75 | 24.60 | 24.70 | 24.70 | -0.40% | 113,787 |
| Oct 7, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.20% | 153,870 |
| Oct 6, 2026 | 24.85 | 24.85 | 24.70 | 24.75 | 24.75 | -0.20% | 287,455 |
| Oct 5, 2026 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | -1.00% | 451,528 |
| Oct 2, 2026 | 25.05 | 25.10 | 25.00 | 25.05 | 25.05 | -0.40% | 116,402 |
| Oct 1, 2026 | 25.30 | 25.30 | 25.10 | 25.15 | 25.15 | -0.59% | 77,809 |
| Sep 30, 2026 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | 1.20% | 178,645 |
| Sep 29, 2026 | 25.05 | 25.15 | 25.00 | 25.00 | 25.00 | -0.20% | 147,353 |
| Sep 24, 2026 | 25.50 | 25.50 | 24.80 | 25.05 | 25.05 | -1.76% | 451,181 |
| Sep 23, 2026 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | -1.16% | 245,630 |
| Sep 22, 2026 | 26.00 | 26.15 | 25.80 | 25.80 | 25.80 | -0.58% | 265,241 |
| Sep 21, 2026 | 26.40 | 26.40 | 25.85 | 25.95 | 25.95 | -1.52% | 215,420 |
| Sep 18, 2026 | 26.30 | 27.20 | 25.85 | 26.35 | 26.35 | 4.36% | 461,616 |
| Sep 17, 2026 | 25.15 | 25.25 | 24.95 | 25.25 | 25.25 | 0.40% | 199,776 |
| Sep 16, 2026 | 25.20 | 25.30 | 25.10 | 25.15 | 25.15 | -0.20% | 256,380 |
| Sep 15, 2026 | 25.30 | 25.45 | 25.20 | 25.20 | 25.20 | -0.40% | 261,627 |
| Sep 14, 2026 | 25.85 | 25.85 | 25.00 | 25.30 | 25.30 | -2.13% | 450,198 |
| Sep 11, 2026 | 26.30 | 26.30 | 25.80 | 25.85 | 25.85 | -1.71% | 431,982 |
| Sep 10, 2026 | 26.60 | 26.60 | 26.25 | 26.30 | 26.30 | -1.31% | 324,465 |
| Sep 9, 2026 | 26.70 | 26.70 | 26.55 | 26.65 | 26.65 | -0.56% | 229,923 |
| Sep 8, 2026 | 26.80 | 26.85 | 26.70 | 26.80 | 26.80 | - | 270,007 |
| Sep 7, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -2.01% | 806,631 |
| Sep 4, 2026 | 27.25 | 27.50 | 27.20 | 27.35 | 27.35 | 0.37% | 229,512 |
| Sep 3, 2026 | 27.45 | 27.55 | 27.25 | 27.25 | 27.25 | -0.73% | 329,427 |
| Sep 2, 2026 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | -0.90% | 327,385 |
| Sep 1, 2026 | 27.65 | 27.85 | 27.65 | 27.70 | 27.70 | - | 218,105 |
| Aug 31, 2026 | 27.95 | 27.95 | 27.65 | 27.70 | 27.70 | -0.89% | 258,731 |
| Aug 28, 2026 | 28.10 | 28.15 | 27.90 | 27.95 | 27.95 | -0.18% | 373,561 |
| Aug 27, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | - | 163,183 |
| Aug 26, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 157,412 |
| Aug 25, 2026 | 27.95 | 27.95 | 27.75 | 27.80 | 27.80 | -0.18% | 122,552 |
| Aug 24, 2026 | 27.95 | 28.00 | 27.75 | 27.85 | 27.85 | -0.36% | 100,199 |
| Aug 21, 2026 | 28.05 | 28.05 | 27.80 | 27.95 | 27.95 | 0.18% | 139,589 |
| Aug 20, 2026 | 27.90 | 28.00 | 27.85 | 27.90 | 27.90 | 0.72% | 184,127 |
| Aug 19, 2026 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.36% | 182,232 |
| Aug 18, 2026 | 27.80 | 27.90 | 27.65 | 27.80 | 27.80 | 0.18% | 217,334 |
| Aug 17, 2026 | 27.75 | 27.90 | 27.55 | 27.75 | 27.75 | - | 268,497 |
| Aug 14, 2026 | 27.90 | 28.05 | 27.65 | 27.75 | 27.75 | - | 312,973 |
| Aug 13, 2026 | 28.20 | 28.20 | 27.55 | 27.75 | 27.75 | -0.89% | 584,968 |