Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 264.00
+3.00 (1.15%)
Jul 15, 2026, 1:30 PM CST
Longwell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 267.00 | 267.00 | 261.00 | 264.00 | 264.00 | 1.15% | 2,523,559 |
| Jul 14, 2026 | 282.50 | 282.50 | 254.00 | 261.00 | 261.00 | -7.45% | 4,608,569 |
| Jul 13, 2026 | 295.00 | 306.50 | 280.50 | 282.00 | 282.00 | -5.53% | 4,879,522 |
| Jul 9, 2026 | 303.00 | 307.50 | 298.00 | 298.50 | 298.50 | -1.16% | 2,267,274 |
| Jul 8, 2026 | 302.50 | 308.00 | 298.50 | 302.00 | 302.00 | 0.33% | 2,810,929 |
| Jul 7, 2026 | 323.50 | 326.00 | 298.00 | 301.00 | 301.00 | -6.81% | 7,612,052 |
| Jul 6, 2026 | 320.00 | 328.00 | 318.00 | 323.00 | 323.00 | 2.22% | 10,335,015 |
| Jul 3, 2026 | 310.00 | 317.00 | 308.50 | 316.00 | 316.00 | 1.28% | 2,793,727 |
| Jul 2, 2026 | 306.50 | 312.00 | 305.00 | 312.00 | 312.00 | 1.30% | 2,515,136 |
| Jul 1, 2026 | 314.00 | 317.00 | 307.50 | 308.00 | 308.00 | -0.16% | 4,208,862 |
| Jun 30, 2026 | 303.50 | 311.00 | 302.50 | 308.50 | 308.50 | 3.87% | 2,479,742 |
| Jun 29, 2026 | 304.00 | 304.00 | 294.00 | 297.00 | 297.00 | -1.16% | 2,228,419 |
| Jun 26, 2026 | 310.50 | 313.50 | 300.00 | 300.50 | 300.50 | -3.53% | 4,273,327 |
| Jun 25, 2026 | 310.00 | 312.50 | 306.00 | 311.50 | 311.50 | 1.80% | 3,424,607 |
| Jun 24, 2026 | 302.50 | 308.50 | 298.50 | 306.00 | 306.00 | - | 4,852,401 |
| Jun 23, 2026 | 318.50 | 319.00 | 306.00 | 306.00 | 306.00 | -3.77% | 4,661,123 |
| Jun 22, 2026 | 320.00 | 321.00 | 312.00 | 318.00 | 318.00 | -0.47% | 6,230,088 |
| Jun 18, 2026 | 305.00 | 319.50 | 303.50 | 319.50 | 319.50 | 5.10% | 7,529,143 |
| Jun 17, 2026 | 292.00 | 304.50 | 291.50 | 304.00 | 304.00 | 2.53% | 2,613,749 |
| Jun 16, 2026 | 308.50 | 308.50 | 296.00 | 296.50 | 296.50 | -2.15% | 2,890,668 |
| Jun 15, 2026 | 308.00 | 310.00 | 301.00 | 303.00 | 303.00 | 0.50% | 3,422,300 |
| Jun 12, 2026 | 309.50 | 312.50 | 300.50 | 301.50 | 301.50 | 1.69% | 3,574,131 |
| Jun 11, 2026 | 290.00 | 298.50 | 277.00 | 296.50 | 296.50 | 1.19% | 6,303,467 |
| Jun 10, 2026 | 314.00 | 324.50 | 291.00 | 293.00 | 293.00 | -7.72% | 7,484,873 |
| Jun 9, 2026 | 321.00 | 325.50 | 313.50 | 317.50 | 317.50 | 0.63% | 6,812,464 |
| Jun 8, 2026 | 315.50 | 320.00 | 315.50 | 315.50 | 315.50 | -9.99% | 5,001,493 |
| Jun 5, 2026 | 359.00 | 359.00 | 343.00 | 350.50 | 350.50 | -3.58% | 4,695,748 |
| Jun 4, 2026 | 361.50 | 364.00 | 357.50 | 363.50 | 363.50 | -0.82% | 2,453,111 |
| Jun 3, 2026 | 365.50 | 375.00 | 361.50 | 366.50 | 366.50 | 1.10% | 5,210,576 |
| Jun 2, 2026 | 367.00 | 368.50 | 350.00 | 362.50 | 362.50 | -1.23% | 6,756,757 |
| Jun 1, 2026 | 360.50 | 375.00 | 358.00 | 367.00 | 367.00 | 5.76% | 8,497,660 |
| May 29, 2026 | 347.50 | 347.50 | 321.50 | 347.00 | 347.00 | 3.27% | 12,052,350 |
| May 28, 2026 | 335.00 | 361.00 | 330.50 | 336.00 | 336.00 | 2.28% | 13,623,330 |
| May 27, 2026 | 338.00 | 339.00 | 323.00 | 328.50 | 328.50 | -1.05% | 10,851,370 |
| May 26, 2026 | 327.00 | 332.00 | 311.50 | 332.00 | 332.00 | 9.93% | 12,257,270 |
| May 25, 2026 | 286.00 | 305.50 | 282.00 | 302.00 | 302.00 | 8.63% | 11,267,850 |
| May 22, 2026 | 277.00 | 281.50 | 273.50 | 278.00 | 278.00 | 2.02% | 4,512,875 |
| May 21, 2026 | 268.00 | 276.00 | 267.00 | 272.50 | 272.50 | 4.01% | 3,838,315 |
| May 20, 2026 | 268.50 | 273.00 | 262.00 | 262.00 | 262.00 | -2.78% | 4,529,300 |
| May 19, 2026 | 266.00 | 270.50 | 262.00 | 269.50 | 269.50 | 1.51% | 2,634,102 |
| May 18, 2026 | 260.00 | 266.50 | 258.00 | 265.50 | 265.50 | -2.03% | 3,963,432 |
| May 15, 2026 | 277.50 | 279.00 | 267.50 | 271.00 | 271.00 | -2.17% | 6,148,680 |
| May 14, 2026 | 266.50 | 280.00 | 258.00 | 277.00 | 277.00 | 5.32% | 7,826,132 |
| May 13, 2026 | 267.00 | 269.00 | 261.00 | 263.00 | 263.00 | -3.49% | 3,163,487 |
| May 12, 2026 | 272.50 | 281.00 | 271.00 | 272.50 | 272.50 | -1.09% | 3,048,243 |
| May 11, 2026 | 275.00 | 277.00 | 250.00 | 275.50 | 275.50 | -0.36% | 10,962,940 |
| May 8, 2026 | 280.50 | 288.00 | 274.00 | 276.50 | 276.50 | -1.78% | 3,182,721 |
| May 7, 2026 | 283.00 | 288.50 | 279.00 | 281.50 | 281.50 | 0.36% | 3,611,683 |
| May 6, 2026 | 295.50 | 297.00 | 270.50 | 280.50 | 280.50 | -3.61% | 9,355,918 |
| May 5, 2026 | 292.50 | 294.50 | 287.50 | 291.00 | 291.00 | -0.51% | 3,651,499 |