Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 239.00
+10.00 (4.37%)
Aug 25, 2026, 1:30 PM CST
Longwell Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 204.50 | 219.00 | 203.50 | 214.00 | 214.00 | 5.94% | 3,370,355 |
| Aug 7, 2026 | 213.00 | 214.50 | 200.00 | 202.00 | 202.00 | -5.61% | 3,622,553 |
| Aug 6, 2026 | 214.50 | 216.50 | 206.00 | 214.00 | 214.00 | 0.23% | 3,819,582 |
| Aug 5, 2026 | 222.50 | 224.00 | 213.00 | 213.50 | 213.50 | -0.70% | 5,060,465 |
| Aug 4, 2026 | 218.00 | 218.50 | 212.50 | 215.00 | 215.00 | -1.15% | 4,358,030 |
| Aug 3, 2026 | 207.00 | 219.50 | 203.50 | 217.50 | 217.50 | 4.57% | 1,886,693 |
| Jul 31, 2026 | 205.00 | 208.00 | 200.50 | 208.00 | 208.00 | 9.76% | 2,463,152 |
| Jul 30, 2026 | 197.00 | 205.00 | 186.50 | 189.50 | 189.50 | -6.42% | 2,825,643 |
| Jul 29, 2026 | 215.00 | 217.00 | 193.50 | 202.50 | 202.50 | -5.81% | 5,256,928 |
| Jul 28, 2026 | 224.50 | 224.50 | 213.00 | 215.00 | 215.00 | -7.73% | 2,613,229 |
| Jul 27, 2026 | 236.00 | 240.00 | 227.00 | 233.00 | 233.00 | -1.27% | 1,513,594 |
| Jul 24, 2026 | 248.00 | 250.00 | 236.00 | 236.00 | 236.00 | -5.22% | 1,154,612 |
| Jul 23, 2026 | 249.00 | 251.50 | 243.50 | 249.00 | 249.00 | 2.12% | 1,401,615 |
| Jul 22, 2026 | 251.00 | 260.00 | 250.00 | 250.00 | 243.83 | 1.21% | 1,755,827 |
| Jul 21, 2026 | 242.00 | 248.00 | 238.50 | 247.00 | 240.91 | 3.13% | 1,612,795 |
| Jul 20, 2026 | 232.00 | 240.50 | 213.00 | 239.50 | 233.59 | 3.01% | 3,402,754 |
| Jul 17, 2026 | 247.00 | 249.50 | 232.00 | 232.50 | 226.76 | -9.71% | 4,375,003 |
| Jul 16, 2026 | 264.00 | 264.00 | 253.00 | 257.50 | 251.15 | -2.46% | 1,997,806 |
| Jul 15, 2026 | 267.00 | 267.00 | 261.00 | 264.00 | 257.49 | 1.15% | 2,523,559 |
| Jul 14, 2026 | 282.50 | 282.50 | 254.00 | 261.00 | 254.56 | -7.45% | 4,608,569 |
| Jul 13, 2026 | 295.00 | 306.50 | 280.50 | 282.00 | 275.04 | -5.53% | 4,879,522 |
| Jul 9, 2026 | 303.00 | 307.50 | 298.00 | 298.50 | 291.14 | -1.16% | 2,267,274 |
| Jul 8, 2026 | 302.50 | 308.00 | 298.50 | 302.00 | 294.55 | 0.33% | 2,810,929 |
| Jul 7, 2026 | 323.50 | 326.00 | 298.00 | 301.00 | 293.57 | -6.81% | 7,612,052 |
| Jul 6, 2026 | 320.00 | 328.00 | 318.00 | 323.00 | 315.03 | 2.22% | 10,335,015 |
| Jul 3, 2026 | 310.00 | 317.00 | 308.50 | 316.00 | 308.20 | 1.28% | 2,793,727 |
| Jul 2, 2026 | 306.50 | 312.00 | 305.00 | 312.00 | 304.30 | 1.30% | 2,515,136 |
| Jul 1, 2026 | 314.00 | 317.00 | 307.50 | 308.00 | 300.40 | -0.16% | 4,208,862 |
| Jun 30, 2026 | 303.50 | 311.00 | 302.50 | 308.50 | 300.89 | 3.87% | 2,479,742 |
| Jun 29, 2026 | 304.00 | 304.00 | 294.00 | 297.00 | 289.67 | -1.16% | 2,228,419 |
| Jun 26, 2026 | 310.50 | 313.50 | 300.00 | 300.50 | 293.09 | -3.53% | 4,273,327 |
| Jun 25, 2026 | 310.00 | 312.50 | 306.00 | 311.50 | 303.82 | 1.80% | 3,424,607 |
| Jun 24, 2026 | 302.50 | 308.50 | 298.50 | 306.00 | 298.45 | - | 4,852,401 |
| Jun 23, 2026 | 318.50 | 319.00 | 306.00 | 306.00 | 298.45 | -3.77% | 4,661,123 |
| Jun 22, 2026 | 320.00 | 321.00 | 312.00 | 318.00 | 310.15 | -0.47% | 6,230,088 |
| Jun 18, 2026 | 305.00 | 319.50 | 303.50 | 319.50 | 311.62 | 5.10% | 7,529,143 |
| Jun 17, 2026 | 292.00 | 304.50 | 291.50 | 304.00 | 296.50 | 2.53% | 2,613,749 |
| Jun 16, 2026 | 308.50 | 308.50 | 296.00 | 296.50 | 289.19 | -2.15% | 2,890,668 |
| Jun 15, 2026 | 308.00 | 310.00 | 301.00 | 303.00 | 295.52 | 0.50% | 3,422,300 |