Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 116.00
+0.50 (0.43%)
Sep 5, 2025, 1:30 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | 0.43% | 7,571,539 |
| Sep 4, 2025 | 118.00 | 119.50 | 113.00 | 115.50 | 115.50 | -0.43% | 21,154,572 |
| Sep 3, 2025 | 107.00 | 117.00 | 106.50 | 116.00 | 116.00 | 8.41% | 16,182,774 |
| Sep 2, 2025 | 107.50 | 108.00 | 103.50 | 107.00 | 107.00 | 0.47% | 4,792,652 |
| Sep 1, 2025 | 110.50 | 110.50 | 105.00 | 106.50 | 106.50 | -4.48% | 8,553,275 |
| Aug 29, 2025 | 110.00 | 112.50 | 109.00 | 111.50 | 111.50 | 1.83% | 6,475,714 |
| Aug 28, 2025 | 111.00 | 112.00 | 109.00 | 109.50 | 109.50 | -1.79% | 3,752,314 |
| Aug 27, 2025 | 109.00 | 111.50 | 108.50 | 111.50 | 111.50 | 3.24% | 4,602,471 |
| Aug 26, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 2,778,559 |
| Aug 25, 2025 | 109.00 | 110.50 | 108.00 | 108.00 | 108.00 | 0.93% | 3,943,757 |
| Aug 22, 2025 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | -1.83% | 3,154,712 |
| Aug 21, 2025 | 107.50 | 109.50 | 107.00 | 109.00 | 109.00 | 2.35% | 4,364,511 |
| Aug 20, 2025 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -3.18% | 7,577,711 |
| Aug 19, 2025 | 114.00 | 114.50 | 110.00 | 110.00 | 110.00 | -3.08% | 8,655,623 |
| Aug 18, 2025 | 112.50 | 115.00 | 109.50 | 113.50 | 113.50 | 1.79% | 10,636,634 |
| Aug 15, 2025 | 114.00 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 10,474,270 |
| Aug 14, 2025 | 109.50 | 116.00 | 108.50 | 113.50 | 113.50 | 5.09% | 29,354,900 |
| Aug 13, 2025 | 106.50 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 16,232,628 |
| Aug 12, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 11,466,482 |
| Aug 11, 2025 | 104.50 | 105.00 | 98.80 | 104.00 | 104.00 | -4.15% | 26,916,106 |
| Aug 8, 2025 | 105.50 | 110.00 | 103.50 | 108.50 | 108.50 | 2.36% | 14,385,333 |
| Aug 7, 2025 | 109.00 | 110.50 | 105.00 | 106.00 | 106.00 | 0.47% | 21,482,762 |
| Aug 6, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 0.48% | 3,627,145 |
| Aug 5, 2025 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 7,286,701 |
| Aug 4, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 4,879,278 |
| Aug 1, 2025 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 7,652,346 |
| Jul 31, 2025 | 106.00 | 108.50 | 106.00 | 107.00 | 107.00 | 0.94% | 8,343,718 |
| Jul 30, 2025 | 109.50 | 110.00 | 105.50 | 106.00 | 106.00 | -2.30% | 13,384,952 |
| Jul 29, 2025 | 104.50 | 110.00 | 103.50 | 108.50 | 108.50 | 3.83% | 26,460,818 |
| Jul 28, 2025 | 98.10 | 106.00 | 96.20 | 104.50 | 104.50 | 7.40% | 17,297,950 |
| Jul 25, 2025 | 100.00 | 100.00 | 97.30 | 97.30 | 97.30 | -2.70% | 7,972,023 |
| Jul 24, 2025 | 102.00 | 102.50 | 100.00 | 100.00 | 100.00 | -4.76% | 9,909,178 |
| Jul 23, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 100.00 | 2.44% | 11,437,798 |
| Jul 22, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 97.62 | -0.49% | 8,358,735 |
| Jul 21, 2025 | 104.50 | 106.50 | 103.00 | 103.00 | 98.10 | -0.48% | 8,434,157 |
| Jul 18, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 98.57 | -0.96% | 5,307,064 |
| Jul 17, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 99.53 | 0.48% | 6,170,006 |
| Jul 16, 2025 | 106.00 | 107.00 | 103.50 | 104.00 | 99.05 | -1.42% | 9,555,377 |
| Jul 15, 2025 | 106.00 | 106.50 | 102.50 | 105.50 | 100.48 | 0.48% | 13,355,322 |
| Jul 14, 2025 | 111.00 | 113.00 | 105.00 | 105.00 | 100.00 | -3.23% | 41,625,696 |
| Jul 11, 2025 | 101.00 | 108.50 | 100.50 | 108.50 | 103.34 | 9.82% | 25,964,364 |
| Jul 10, 2025 | 95.90 | 100.00 | 95.90 | 98.80 | 94.10 | 2.70% | 8,246,806 |
| Jul 9, 2025 | 95.00 | 96.50 | 94.00 | 96.20 | 91.62 | 2.12% | 2,328,391 |
| Jul 8, 2025 | 94.00 | 94.80 | 92.00 | 94.20 | 89.72 | -0.42% | 2,831,167 |
| Jul 7, 2025 | 95.00 | 95.40 | 93.40 | 94.60 | 90.10 | 0.11% | 1,912,039 |
| Jul 4, 2025 | 98.70 | 98.90 | 94.30 | 94.50 | 90.00 | -2.88% | 6,219,503 |
| Jul 3, 2025 | 97.10 | 98.20 | 97.00 | 97.30 | 92.67 | 0.93% | 2,812,679 |
| Jul 2, 2025 | 96.20 | 97.30 | 95.90 | 96.40 | 91.81 | -0.10% | 1,753,557 |
| Jul 1, 2025 | 96.80 | 97.90 | 96.50 | 96.50 | 91.91 | 0.31% | 2,794,686 |
| Jun 30, 2025 | 95.80 | 97.20 | 95.50 | 96.20 | 91.62 | 1.05% | 3,051,363 |