Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 188.00
+5.50 (3.01%)
Oct 31, 2025, 2:32 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 183.00 | 189.50 | 182.00 | 188.00 | 188.00 | 3.01% | 8,673,415 |
| Oct 30, 2025 | 180.50 | 193.50 | 179.50 | 182.50 | 182.50 | 1.39% | 24,907,152 |
| Oct 29, 2025 | 187.00 | 187.00 | 174.50 | 180.00 | 180.00 | 0.56% | 18,953,698 |
| Oct 28, 2025 | 169.00 | 179.00 | 168.50 | 179.00 | 179.00 | 9.82% | 31,652,625 |
| Oct 27, 2025 | 153.00 | 163.00 | 152.00 | 163.00 | 163.00 | 9.76% | 14,269,460 |
| Oct 23, 2025 | 152.50 | 153.50 | 148.00 | 148.50 | 148.50 | -4.19% | 11,084,262 |
| Oct 22, 2025 | 150.00 | 156.00 | 149.50 | 155.00 | 155.00 | 3.33% | 19,189,806 |
| Oct 21, 2025 | 147.50 | 152.50 | 146.00 | 150.00 | 150.00 | 2.04% | 11,314,720 |
| Oct 20, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 8,887,148 |
| Oct 17, 2025 | 145.50 | 148.50 | 143.00 | 148.00 | 148.00 | 0.68% | 10,809,974 |
| Oct 16, 2025 | 150.50 | 151.00 | 145.00 | 147.00 | 147.00 | -2.00% | 12,177,914 |
| Oct 15, 2025 | 147.00 | 154.50 | 145.00 | 150.00 | 150.00 | 4.53% | 38,264,611 |
| Oct 14, 2025 | 141.00 | 154.00 | 141.00 | 143.50 | 143.50 | 2.50% | 42,269,432 |
| Oct 13, 2025 | 130.00 | 142.00 | 129.50 | 140.00 | 140.00 | 2.94% | 12,446,016 |
| Oct 9, 2025 | 137.50 | 140.50 | 135.50 | 136.00 | 136.00 | -0.73% | 6,203,719 |
| Oct 8, 2025 | 133.50 | 137.00 | 131.50 | 137.00 | 137.00 | 0.37% | 6,186,505 |
| Oct 7, 2025 | 135.00 | 137.00 | 133.50 | 136.50 | 136.50 | 1.11% | 6,052,469 |
| Oct 3, 2025 | 133.00 | 136.50 | 133.00 | 135.00 | 135.00 | 2.27% | 8,543,372 |
| Oct 2, 2025 | 131.50 | 137.50 | 131.00 | 132.00 | 132.00 | 1.54% | 18,071,424 |
| Oct 1, 2025 | 124.00 | 133.00 | 124.00 | 130.00 | 130.00 | 6.12% | 17,298,803 |
| Sep 30, 2025 | 121.50 | 123.50 | 121.00 | 122.50 | 122.50 | 2.08% | 3,544,023 |
| Sep 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 26, 2025 | 120.50 | 121.00 | 117.00 | 120.00 | 120.00 | -0.41% | 5,211,534 |
| Sep 25, 2025 | 122.50 | 123.50 | 119.00 | 120.50 | 120.50 | -3.21% | 6,629,237 |
| Sep 24, 2025 | 125.50 | 131.50 | 123.00 | 124.50 | 124.50 | 1.22% | 15,083,800 |
| Sep 23, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 6,954,004 |
| Sep 22, 2025 | 121.50 | 124.50 | 120.50 | 123.00 | 123.00 | 3.36% | 11,313,303 |
| Sep 19, 2025 | 115.00 | 122.00 | 114.00 | 119.00 | 119.00 | 4.39% | 13,301,007 |
| Sep 18, 2025 | 110.50 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 5,078,990 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.22% | 3,890,682 |
| Sep 16, 2025 | 112.50 | 113.50 | 111.00 | 112.50 | 112.50 | - | 3,142,422 |
| Sep 15, 2025 | 114.00 | 115.00 | 111.00 | 112.50 | 112.50 | -2.17% | 5,497,874 |
| Sep 12, 2025 | 115.00 | 116.50 | 114.00 | 115.00 | 115.00 | 0.88% | 4,676,500 |
| Sep 11, 2025 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | -0.44% | 8,788,758 |
| Sep 10, 2025 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 1.78% | 5,413,261 |
| Sep 9, 2025 | 116.50 | 117.50 | 112.00 | 112.50 | 112.50 | -2.60% | 7,629,966 |
| Sep 8, 2025 | 117.00 | 118.00 | 113.50 | 115.50 | 115.50 | -0.43% | 6,461,368 |
| Sep 5, 2025 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | 0.43% | 7,582,512 |
| 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 |