LongDa Construction & Development Corporation - 5519.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.45	28.85	28.85	29.45	28.75	209,337
November 06, 2025	28.15	29.05	29.05	29.1	28.15	619,252
November 05, 2025	28	28	28	28.1	27.65	294,137
November 04, 2025	28.1	28	28	28.15	27.95	193,157
November 03, 2025	28.75	28.1	28.1	28.75	27.7	303,559
October 31, 2025	28.5	28.55	28.55	28.75	28.45	212,709
October 30, 2025	28.6	28.3	28.3	28.85	28.2	205,948
October 29, 2025	28.8	28.5	28.5	28.8	28.45	198,986
October 28, 2025	29.1	28.75	28.75	29.1	28.6	243,367
October 27, 2025	28.55	28.85	28.85	28.85	28.45	302,656
October 23, 2025	28.55	28.45	28.45	28.65	28.3	132,443
October 22, 2025	28.2	28.5	28.5	28.5	28.2	264,742
October 21, 2025	28.3	28.15	28.15	28.3	28.1	103,399
October 20, 2025	28.3	28.1	28.1	28.4	28	226,058
October 17, 2025	28.2	28.25	28.25	28.45	28.1	151,201
October 16, 2025	28.05	28.2	28.2	28.35	28.05	187,380
October 15, 2025	27.7	27.9	27.9	28.05	27.7	126,052
October 14, 2025	28.05	27.85	27.85	28.4	27.8	377,944
October 13, 2025	28.4	28.1	28.1	28.4	27.95	397,736
October 09, 2025	28.75	28.5	28.5	28.85	28.45	210,376
October 08, 2025	28.75	28.55	28.55	28.75	28.3	229,641
October 07, 2025	28.75	28.45	28.45	28.85	28.45	616,980
October 03, 2025	29.05	28.9	28.9	29.25	28.9	183,590
October 02, 2025	29.2	29.05	29.05	29.3	28.95	221,299
October 01, 2025	29.15	29.15	29.15	29.4	29	198,751
September 30, 2025	29.25	29.3	29.3	29.45	29	220,460
September 26, 2025	29.5	29.15	29.15	29.5	29	284,242
September 25, 2025	29.65	29.5	29.5	30.1	29.4	178,558
September 24, 2025	29	29.55	29.55	29.55	29	191,539
September 23, 2025	29.55	29.7	29.7	29.8	29.4	210,856
September 22, 2025	30.15	29.5	29.5	30.15	29.25	326,042
September 19, 2025	30	29.5	29.5	30	29.1	340,959
September 18, 2025	30.15	30.2	30.2	30.25	29.9	285,142
September 17, 2025	30.55	30	30	30.6	29.7	539,680
September 16, 2025	30.45	30.7	30.7	31.25	30.1	671,436
September 15, 2025	30	30.2	30.2	30.4	29.65	522,376
September 12, 2025	29.5	30	30	30.1	29.5	475,016
September 11, 2025	29.6	29.35	29.35	29.65	29.2	442,353
September 10, 2025	30.2	29.6	29.6	30.5	29.35	677,605
September 09, 2025	29.15	29.05	29.05	29.15	28.8	237,492
September 08, 2025	29.8	29.05	29.05	29.85	28.85	412,340
September 05, 2025	30.65	30.05	30.05	30.8	29.75	1.82M
September 04, 2025	28.1	30.65	30.65	30.65	27.9	2.52M
September 03, 2025	27.7	27.9	27.9	28	27.6	156,749
September 02, 2025	27.35	27.7	27.7	27.75	27.35	181,172
September 01, 2025	27.75	27.35	27.35	27.75	27.2	317,824
August 29, 2025	28.1	27.75	27.75	28.2	27.75	261,038
August 28, 2025	27.85	28.05	28.05	28.1	27.7	235,796
August 27, 2025	28.15	27.85	27.85	28.3	27.85	504,066
August 26, 2025	28.75	28.15	28.15	28.75	28.1	305,426
August 25, 2025	28.6	28.45	28.45	28.75	28.35	263,035
August 22, 2025	28.6	28.5	28.5	28.7	28.5	185,111
August 21, 2025	28.7	28.6	28.6	28.95	28.6	165,833
August 20, 2025	29.2	28.6	28.6	29.2	28.55	390,442
August 19, 2025	29.3	29.2	29.2	29.3	28.95	145,842
August 18, 2025	29.4	29.4	29.4	29.8	29.35	300,005
August 15, 2025	29.6	29.4	29.4	29.6	29.35	214,074
August 14, 2025	29.25	29.55	29.55	29.7	29.25	291,475
August 13, 2025	29	29.15	29.15	29.3	28.95	224,865
August 12, 2025	28.5	28.9	28.9	28.95	28.4	271,873

LongDa Construction & Development Corporation (5519.TW) TAI