Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 363.50
-3.00 (-0.82%)
Jun 4, 2026, 1:30 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 361.50 | 363.50 | 357.50 | 359.00 | - | -2.05% | 790,613 |
| 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 |
| 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% | 12,272,460 |
| Apr 24, 2026 | 318.50 | 329.50 | 301.50 | 317.00 | 317.00 | 3.43% | 32,700,700 |
| Apr 23, 2026 | 285.50 | 306.50 | 276.50 | 306.50 | 306.50 | 9.86% | 27,033,240 |
| 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% | 16,720,800 |
| 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% | 12,005,190 |
| 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 |