Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 241.00
-12.50 (-4.93%)
Oct 22, 2026, 2:31 PM CST
Longwell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 256.00 | 257.50 | 240.00 | 241.00 | 241.00 | -4.93% | 3,164,048 |
| Oct 21, 2026 | 256.50 | 261.00 | 252.50 | 253.50 | 253.50 | 0.40% | 2,707,939 |
| Oct 20, 2026 | 259.00 | 264.50 | 252.00 | 252.50 | 252.50 | -2.70% | 2,562,870 |
| Oct 19, 2026 | 254.00 | 262.50 | 252.00 | 259.50 | 259.50 | -2.08% | 4,280,504 |
| Oct 16, 2026 | 280.00 | 282.00 | 264.00 | 265.00 | 265.00 | -3.81% | 5,583,654 |
| Oct 15, 2026 | 283.50 | 290.50 | 275.50 | 275.50 | 275.50 | -5.65% | 6,943,232 |
| Oct 14, 2026 | 268.50 | 292.00 | 268.50 | 292.00 | 292.00 | 9.98% | 13,460,663 |
| Oct 13, 2026 | 273.00 | 274.00 | 262.00 | 265.50 | 265.50 | -3.63% | 3,123,869 |
| Oct 12, 2026 | 275.50 | 277.00 | 267.00 | 275.50 | 275.50 | -1.78% | 5,298,248 |
| Oct 8, 2026 | 282.00 | 284.50 | 280.00 | 280.50 | 280.50 | -1.41% | 1,532,346 |
| Oct 7, 2026 | 287.00 | 292.50 | 281.50 | 284.50 | 284.50 | -1.90% | 4,214,641 |
| Oct 6, 2026 | 284.00 | 290.50 | 277.00 | 290.00 | 290.00 | 3.02% | 4,506,100 |
| Oct 5, 2026 | 280.50 | 285.50 | 276.00 | 281.50 | 281.50 | 1.62% | 3,051,847 |
| Oct 2, 2026 | 279.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.18% | 1,758,814 |
| Oct 1, 2026 | 280.00 | 281.50 | 276.00 | 277.50 | 277.50 | -0.89% | 1,818,445 |
| Sep 30, 2026 | 272.00 | 283.50 | 270.00 | 280.00 | 280.00 | 3.90% | 3,400,356 |
| Sep 29, 2026 | 272.50 | 274.00 | 267.00 | 269.50 | 269.50 | -1.64% | 1,659,159 |
| Sep 24, 2026 | 270.00 | 280.50 | 270.00 | 274.00 | 274.00 | - | 2,007,400 |
| Sep 23, 2026 | 277.50 | 281.50 | 272.50 | 274.00 | 274.00 | -0.72% | 2,282,279 |
| Sep 22, 2026 | 286.00 | 291.50 | 275.50 | 276.00 | 276.00 | -1.78% | 4,445,282 |
| Sep 21, 2026 | 280.00 | 284.50 | 277.00 | 281.00 | 281.00 | -0.53% | 3,188,908 |
| Sep 18, 2026 | 274.00 | 288.00 | 270.50 | 282.50 | 282.50 | 6.20% | 9,242,421 |
| Sep 17, 2026 | 267.50 | 282.00 | 266.00 | 266.00 | 266.00 | 0.76% | 4,472,816 |
| Sep 16, 2026 | 253.00 | 269.00 | 253.00 | 264.00 | 264.00 | 4.14% | 2,910,301 |
| Sep 15, 2026 | 260.00 | 265.50 | 253.50 | 253.50 | 253.50 | -2.50% | 1,658,242 |
| Sep 14, 2026 | 253.00 | 262.00 | 252.00 | 260.00 | 260.00 | 0.78% | 1,490,515 |
| Sep 11, 2026 | 267.00 | 268.00 | 255.00 | 258.00 | 258.00 | -6.18% | 5,032,984 |
| Sep 10, 2026 | 272.00 | 279.00 | 267.00 | 275.00 | 275.00 | - | 2,853,010 |
| Sep 9, 2026 | 272.50 | 284.00 | 271.00 | 275.00 | 275.00 | 3.97% | 5,190,074 |
| Sep 8, 2026 | 272.00 | 272.00 | 262.00 | 264.50 | 264.50 | -1.86% | 2,260,024 |
| Sep 7, 2026 | 278.00 | 283.00 | 266.00 | 269.50 | 269.50 | -0.19% | 6,128,022 |
| Sep 4, 2026 | 248.50 | 270.00 | 247.50 | 270.00 | 270.00 | 9.98% | 6,100,525 |
| Sep 3, 2026 | 257.00 | 261.50 | 245.00 | 245.50 | 245.50 | -4.29% | 2,679,019 |
| Sep 2, 2026 | 259.00 | 263.00 | 256.00 | 256.50 | 256.50 | -1.16% | 2,457,914 |
| Sep 1, 2026 | 252.00 | 268.00 | 251.00 | 259.50 | 259.50 | 2.37% | 5,401,763 |
| Aug 31, 2026 | 247.00 | 259.00 | 245.50 | 253.50 | 253.50 | 2.22% | 5,485,215 |
| Aug 28, 2026 | 252.00 | 252.50 | 243.00 | 248.00 | 248.00 | -1.00% | 4,907,668 |
| Aug 27, 2026 | 241.50 | 256.00 | 239.00 | 250.50 | 250.50 | 3.94% | 7,049,744 |
| Aug 26, 2026 | 233.00 | 244.00 | 232.50 | 241.00 | 241.00 | 0.84% | 6,254,857 |
| Aug 25, 2026 | 227.50 | 239.00 | 216.00 | 239.00 | 239.00 | 4.37% | 9,152,706 |
| Aug 24, 2026 | 217.00 | 232.50 | 216.50 | 229.00 | 229.00 | 8.27% | 8,666,476 |
| Aug 21, 2026 | 216.00 | 217.00 | 210.00 | 211.50 | 211.50 | -1.40% | 1,166,940 |
| Aug 20, 2026 | 225.50 | 226.00 | 212.00 | 214.50 | 214.50 | -4.03% | 4,127,856 |
| Aug 19, 2026 | 205.00 | 229.00 | 204.00 | 223.50 | 223.50 | 6.68% | 4,618,236 |
| Aug 18, 2026 | 218.00 | 219.50 | 208.50 | 209.50 | 209.50 | -3.01% | 2,127,568 |
| Aug 17, 2026 | 218.50 | 221.00 | 215.00 | 216.00 | 216.00 | -1.14% | 1,669,759 |
| Aug 14, 2026 | 225.00 | 225.50 | 218.50 | 218.50 | 218.50 | -0.91% | 2,145,514 |
| Aug 13, 2026 | 222.50 | 231.50 | 220.00 | 220.50 | 220.50 | 0.92% | 3,468,680 |
| Aug 12, 2026 | 221.00 | 225.50 | 218.50 | 218.50 | 218.50 | -0.68% | 1,734,965 |
| Aug 11, 2026 | 212.00 | 223.50 | 212.00 | 220.00 | 220.00 | 2.80% | 3,194,283 |