Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 276.50
-5.00 (-1.78%)
May 8, 2026, 1:30 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 288.00 | 299.00 | 285.50 | 292.50 | 292.50 | 2.45% | 5,846,164 |
| Apr 30, 2026 | 289.00 | 290.00 | 281.50 | 285.50 | 285.50 | -0.35% | 3,771,518 |
| Apr 29, 2026 | 285.50 | 288.00 | 275.00 | 286.50 | 286.50 | 0.35% | 5,702,948 |
| Apr 28, 2026 | 284.00 | 288.50 | 276.50 | 285.50 | 285.50 | - | 8,440,118 |
| Apr 27, 2026 | 309.00 | 310.50 | 285.50 | 285.50 | 285.50 | -9.94% | 12,272,463 |
| Apr 24, 2026 | 318.50 | 329.50 | 301.50 | 317.00 | 317.00 | 3.43% | 32,700,709 |
| Apr 23, 2026 | 285.50 | 306.50 | 276.50 | 306.50 | 306.50 | 9.86% | 27,033,241 |
| Apr 22, 2026 | 266.50 | 281.00 | 261.50 | 279.00 | 279.00 | 4.69% | 9,719,367 |
| Apr 21, 2026 | 275.00 | 280.00 | 258.50 | 266.50 | 266.50 | 3.09% | 16,493,980 |
| Apr 20, 2026 | 244.00 | 258.50 | 242.50 | 258.50 | 258.50 | 10.00% | 7,359,200 |
| Apr 17, 2026 | 224.00 | 238.00 | 222.00 | 235.00 | 235.00 | 3.75% | 8,391,475 |
| Apr 16, 2026 | 227.00 | 240.00 | 225.50 | 226.50 | 226.50 | 1.80% | 16,720,809 |
| Apr 15, 2026 | 223.00 | 229.00 | 217.00 | 222.50 | 222.50 | 1.83% | 9,828,219 |
| Apr 14, 2026 | 215.50 | 230.50 | 215.00 | 218.50 | 218.50 | 2.82% | 12,005,195 |
| Apr 13, 2026 | 217.50 | 217.50 | 208.50 | 212.50 | 212.50 | -3.85% | 9,233,129 |
| Apr 10, 2026 | 221.50 | 227.00 | 218.50 | 221.00 | 221.00 | 1.61% | 8,794,022 |
| Apr 9, 2026 | 209.50 | 221.00 | 208.50 | 217.50 | 217.50 | 4.82% | 8,263,707 |
| Apr 8, 2026 | 206.00 | 213.00 | 206.00 | 207.50 | 207.50 | 1.72% | 4,638,935 |
| Apr 7, 2026 | 200.00 | 208.50 | 198.00 | 204.00 | 204.00 | 6.25% | 4,366,991 |
| Apr 2, 2026 | 201.00 | 202.50 | 191.00 | 192.00 | 192.00 | -3.52% | 4,046,078 |
| Apr 1, 2026 | 200.50 | 205.00 | 198.50 | 199.00 | 199.00 | 3.92% | 5,094,377 |
| Mar 31, 2026 | 205.00 | 209.00 | 190.50 | 191.50 | 191.50 | -7.04% | 7,152,090 |
| Mar 30, 2026 | 205.00 | 208.00 | 200.50 | 206.00 | 206.00 | -3.74% | 5,290,972 |
| Mar 27, 2026 | 210.50 | 214.00 | 207.50 | 214.00 | 214.00 | - | 3,012,970 |
| Mar 26, 2026 | 219.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.61% | 3,412,473 |
| Mar 25, 2026 | 213.00 | 218.50 | 213.00 | 217.50 | 217.50 | 4.57% | 3,789,256 |
| Mar 24, 2026 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | -2.35% | 6,351,452 |
| Mar 23, 2026 | 215.00 | 222.50 | 210.50 | 213.00 | 213.00 | -4.91% | 8,772,319 |
| Mar 20, 2026 | 243.50 | 246.00 | 218.50 | 224.00 | 224.00 | -7.05% | 22,555,971 |
| Mar 19, 2026 | 217.50 | 241.00 | 215.50 | 241.00 | 241.00 | 9.79% | 18,844,730 |
| Mar 18, 2026 | 222.50 | 224.50 | 212.50 | 219.50 | 219.50 | - | 11,705,509 |
| Mar 17, 2026 | 220.00 | 220.00 | 200.50 | 219.50 | 219.50 | -1.35% | 24,610,780 |
| Mar 16, 2026 | 221.00 | 226.50 | 215.00 | 222.50 | 222.50 | 1.83% | 10,262,130 |
| Mar 13, 2026 | 215.50 | 225.50 | 212.00 | 218.50 | 218.50 | 1.16% | 8,075,104 |
| Mar 12, 2026 | 220.00 | 225.00 | 214.50 | 216.00 | 216.00 | -2.26% | 8,489,188 |
| Mar 11, 2026 | 209.00 | 223.00 | 208.00 | 221.00 | 221.00 | 8.33% | 9,869,816 |
| Mar 10, 2026 | 224.50 | 228.00 | 201.50 | 204.00 | 204.00 | -5.56% | 19,445,220 |
| Mar 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -9.81% | 2,108,454 |
| Mar 6, 2026 | 233.00 | 243.00 | 230.00 | 239.50 | 239.50 | 1.48% | 15,257,950 |
| Mar 5, 2026 | 224.50 | 236.50 | 222.50 | 236.00 | 236.00 | 9.77% | 20,976,610 |
| Mar 4, 2026 | 210.00 | 217.50 | 200.00 | 215.00 | 215.00 | -0.46% | 13,064,970 |
| 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% | 11,933,660 |
| 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% | 14,191,630 |
| Feb 24, 2026 | 196.00 | 213.00 | 193.50 | 210.00 | 210.00 | 7.14% | 15,102,420 |