Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 236.00
+21.00 (9.77%)
Mar 5, 2026, 1:30 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 224.50 | 236.50 | 222.50 | 236.00 | 236.00 | 9.77% | 20,976,615 |
| Mar 4, 2026 | 210.00 | 217.50 | 200.00 | 215.00 | 215.00 | -0.46% | 13,064,973 |
| Mar 3, 2026 | 215.00 | 222.00 | 209.00 | 216.00 | 216.00 | 1.41% | 11,496,350 |
| Mar 2, 2026 | 219.50 | 225.00 | 213.00 | 213.00 | 213.00 | -6.17% | 11,933,662 |
| Feb 26, 2026 | 213.00 | 231.50 | 209.00 | 227.00 | 227.00 | 6.82% | 11,918,450 |
| Feb 25, 2026 | 215.00 | 227.00 | 209.00 | 212.50 | 212.50 | 1.19% | 14,191,636 |
| Feb 24, 2026 | 196.00 | 213.00 | 193.50 | 210.00 | 210.00 | 7.14% | 15,102,421 |
| Feb 23, 2026 | 194.50 | 202.00 | 191.50 | 196.00 | 196.00 | 5.66% | 12,617,980 |
| Feb 11, 2026 | 184.00 | 189.50 | 183.00 | 185.50 | 185.50 | 2.20% | 9,618,417 |
| Feb 10, 2026 | 188.00 | 191.00 | 181.00 | 181.50 | 181.50 | -2.68% | 9,000,854 |
| Feb 9, 2026 | 177.00 | 188.50 | 177.00 | 186.50 | 186.50 | 8.43% | 16,221,200 |
| Feb 6, 2026 | 166.00 | 172.00 | 157.50 | 172.00 | 172.00 | 3.30% | 4,290,888 |
| Feb 5, 2026 | 169.50 | 172.50 | 165.50 | 166.50 | 166.50 | -2.35% | 2,330,917 |
| Feb 4, 2026 | 173.00 | 174.00 | 170.00 | 170.50 | 170.50 | -1.16% | 3,460,928 |
| Feb 3, 2026 | 164.00 | 174.00 | 163.00 | 172.50 | 172.50 | 8.83% | 7,047,077 |
| Feb 2, 2026 | 156.00 | 162.00 | 155.50 | 158.50 | 158.50 | 0.96% | 3,499,237 |
| Jan 30, 2026 | 164.00 | 165.00 | 155.00 | 157.00 | 157.00 | -4.27% | 7,554,973 |
| Jan 29, 2026 | 169.50 | 171.00 | 163.00 | 164.00 | 164.00 | -2.67% | 3,054,981 |
| Jan 28, 2026 | 169.50 | 170.00 | 166.00 | 168.50 | 168.50 | - | 2,137,126 |
| Jan 27, 2026 | 168.00 | 170.50 | 167.00 | 168.50 | 168.50 | 0.60% | 1,423,092 |
| Jan 26, 2026 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.89% | 1,480,458 |
| Jan 23, 2026 | 175.50 | 175.50 | 169.00 | 169.00 | 169.00 | -2.03% | 2,840,978 |
| Jan 22, 2026 | 171.00 | 173.50 | 169.50 | 172.50 | 172.50 | 2.99% | 3,399,845 |
| Jan 21, 2026 | 166.00 | 172.00 | 163.50 | 167.50 | 167.50 | 0.60% | 3,661,130 |
| Jan 20, 2026 | 166.50 | 168.50 | 165.00 | 166.50 | 166.50 | - | 2,186,083 |
| Jan 19, 2026 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | -1.48% | 2,775,416 |
| Jan 16, 2026 | 170.50 | 171.50 | 166.00 | 169.00 | 169.00 | -0.29% | 2,800,091 |
| Jan 15, 2026 | 169.50 | 172.50 | 167.00 | 169.50 | 169.50 | 0.89% | 3,071,832 |
| Jan 14, 2026 | 166.50 | 169.00 | 166.00 | 168.00 | 168.00 | 2.44% | 3,069,116 |
| Jan 13, 2026 | 168.00 | 169.00 | 162.50 | 164.00 | 164.00 | -2.09% | 5,862,100 |
| Jan 12, 2026 | 169.50 | 171.50 | 166.50 | 167.50 | 167.50 | -0.59% | 5,091,924 |
| Jan 9, 2026 | 172.00 | 172.50 | 168.00 | 168.50 | 168.50 | -0.88% | 3,965,993 |
| Jan 8, 2026 | 178.00 | 179.50 | 170.00 | 170.00 | 170.00 | -4.49% | 6,606,472 |
| Jan 7, 2026 | 187.00 | 187.00 | 176.00 | 178.00 | 178.00 | -4.04% | 6,771,733 |
| Jan 6, 2026 | 182.50 | 186.00 | 181.50 | 185.50 | 185.50 | 2.77% | 4,141,028 |
| Jan 5, 2026 | 186.00 | 187.50 | 179.00 | 180.50 | 180.50 | -2.96% | 5,927,012 |
| Jan 2, 2026 | 180.50 | 191.50 | 179.50 | 186.00 | 186.00 | 3.05% | 8,045,011 |
| Dec 31, 2025 | 181.50 | 182.50 | 179.00 | 180.50 | 180.50 | - | 1,827,591 |
| Dec 30, 2025 | 182.00 | 182.00 | 178.50 | 180.50 | 180.50 | -0.82% | 1,853,360 |
| Dec 29, 2025 | 185.00 | 185.50 | 181.50 | 182.00 | 182.00 | -1.36% | 3,187,126 |
| Dec 26, 2025 | 183.50 | 185.00 | 182.00 | 184.50 | 184.50 | 1.10% | 3,442,062 |
| Dec 24, 2025 | 181.00 | 183.50 | 180.50 | 182.50 | 182.50 | 1.67% | 2,926,578 |
| Dec 23, 2025 | 182.50 | 184.00 | 178.00 | 179.50 | 179.50 | -0.83% | 3,470,227 |
| Dec 22, 2025 | 185.00 | 185.50 | 180.50 | 181.00 | 181.00 | -0.55% | 3,888,927 |
| Dec 19, 2025 | 178.50 | 184.00 | 177.50 | 182.00 | 182.00 | 4.00% | 5,215,088 |
| Dec 18, 2025 | 177.50 | 179.50 | 174.50 | 175.00 | 175.00 | -1.41% | 3,853,334 |
| Dec 17, 2025 | 176.00 | 184.00 | 174.50 | 177.50 | 177.50 | 1.14% | 6,400,474 |
| Dec 16, 2025 | 181.50 | 184.00 | 174.50 | 175.50 | 175.50 | -2.77% | 7,837,370 |
| Dec 15, 2025 | 179.50 | 183.50 | 178.00 | 180.50 | 180.50 | -1.63% | 5,008,311 |
| Dec 12, 2025 | 190.00 | 192.50 | 182.00 | 183.50 | 183.50 | -2.39% | 22,659,300 |