Longda Construction & Development Corporation 5519
TWSE · Taiwan · Consumer Durables
TWD 25.05-0.10 (-0.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.05 | -0.40% | TWD 25.05 | TWD 25.10 | TWD 25.00 | 116.40K |
| 2026-10-01 | TWD 25.15 | -0.59% | TWD 25.30 | TWD 25.30 | TWD 25.10 | 73.05K |
| 2026-09-30 | TWD 25.30 | +1.20% | TWD 25.05 | TWD 25.30 | TWD 25.05 | 174.07K |
| 2026-09-29 | TWD 25.00 | -0.20% | TWD 25.05 | TWD 25.15 | TWD 25.00 | 140.35K |
| 2026-09-24 | TWD 25.05 | -1.76% | TWD 25.50 | TWD 25.50 | TWD 24.80 | 435.40K |
| 2026-09-23 | TWD 25.50 | -1.16% | TWD 25.95 | TWD 25.95 | TWD 25.50 | 235.42K |
| 2026-09-22 | TWD 25.80 | -0.58% | TWD 26.00 | TWD 26.15 | TWD 25.80 | 259.05K |
| 2026-09-21 | TWD 25.95 | -1.52% | TWD 26.40 | TWD 26.40 | TWD 25.85 | 208.15K |
| 2026-09-18 | TWD 26.35 | +4.36% | TWD 26.30 | TWD 27.20 | TWD 25.85 | 454.50K |
| 2026-09-17 | TWD 25.25 | +0.40% | TWD 25.15 | TWD 25.25 | TWD 24.95 | 193.15K |
| 2026-09-16 | TWD 25.15 | -0.20% | TWD 25.20 | TWD 25.30 | TWD 25.10 | 247.71K |
| 2026-09-15 | TWD 25.20 | -0.40% | TWD 25.30 | TWD 25.45 | TWD 25.20 | 251.50K |
| 2026-09-14 | TWD 25.30 | -2.13% | TWD 25.85 | TWD 25.85 | TWD 25.00 | 428.34K |
| 2026-09-11 | TWD 25.85 | -1.71% | TWD 26.30 | TWD 26.30 | TWD 25.80 | 407.45K |
| 2026-09-10 | TWD 26.30 | -1.31% | TWD 26.60 | TWD 26.60 | TWD 26.25 | 307.20K |
| 2026-09-09 | TWD 26.65 | -0.56% | TWD 26.70 | TWD 26.70 | TWD 26.55 | 218.75K |
| 2026-09-08 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.85 | TWD 26.70 | 259.28K |
| 2026-09-07 | TWD 26.80 | -2.01% | TWD 27.40 | TWD 27.40 | TWD 26.80 | 784.97K |
| 2026-09-04 | TWD 27.35 | +0.37% | TWD 27.25 | TWD 27.50 | TWD 27.20 | 223.40K |
| 2026-09-03 | TWD 27.25 | -0.73% | TWD 27.45 | TWD 27.55 | TWD 27.25 | 316.10K |
| 2026-09-02 | TWD 27.45 | -0.90% | TWD 27.65 | TWD 27.65 | TWD 27.45 | 318.60K |
| 2026-09-01 | TWD 27.70 | 0.00% | TWD 27.65 | TWD 27.85 | TWD 27.65 | 211.35K |
| 2026-08-31 | TWD 27.70 | -0.89% | TWD 27.95 | TWD 27.95 | TWD 27.65 | 244.45K |
| 2026-08-28 | TWD 27.95 | -0.18% | TWD 28.10 | TWD 28.15 | TWD 27.90 | 364.85K |
| 2026-08-27 | TWD 28.00 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 27.90 | 155.40K |
| 2026-08-26 | TWD 28.00 | +0.72% | TWD 27.90 | TWD 28.00 | TWD 27.80 | 153.25K |
| 2026-08-25 | TWD 27.80 | -0.18% | TWD 27.95 | TWD 27.95 | TWD 27.75 | 118.50K |
| 2026-08-24 | TWD 27.85 | -0.36% | TWD 27.95 | TWD 28.00 | TWD 27.75 | 94.36K |
| 2026-08-21 | TWD 27.95 | +0.18% | TWD 28.05 | TWD 28.05 | TWD 27.80 | 128.80K |
| 2026-08-20 | TWD 27.90 | +0.72% | TWD 27.90 | TWD 28.00 | TWD 27.85 | 175.76K |
| 2026-08-19 | TWD 27.70 | -0.36% | TWD 27.90 | TWD 27.90 | TWD 27.70 | 174.55K |
| 2026-08-18 | TWD 27.80 | +0.18% | TWD 27.80 | TWD 27.90 | TWD 27.65 | 200.84K |
| 2026-08-17 | TWD 27.75 | 0.00% | TWD 27.75 | TWD 27.90 | TWD 27.55 | 246.36K |
| 2026-08-14 | TWD 27.75 | 0.00% | TWD 27.90 | TWD 28.05 | TWD 27.65 | 278.16K |
| 2026-08-13 | TWD 27.75 | -0.89% | TWD 28.20 | TWD 28.20 | TWD 27.55 | 574.61K |
| 2026-08-12 | TWD 28.00 | +0.90% | TWD 27.75 | TWD 28.15 | TWD 27.75 | 262.00K |
| 2026-08-11 | TWD 27.75 | -0.36% | TWD 27.90 | TWD 27.90 | TWD 27.75 | 175.00K |
| 2026-08-10 | TWD 27.85 | -0.36% | TWD 27.95 | TWD 28.05 | TWD 27.75 | 250.00K |
| 2026-08-07 | TWD 27.95 | +0.72% | TWD 27.75 | TWD 28.00 | TWD 27.75 | 150.51K |
| 2026-08-06 | TWD 27.75 | 0.00% | TWD 27.60 | TWD 27.80 | TWD 27.60 | 205.55K |
| 2026-08-05 | TWD 27.75 | -1.07% | TWD 28.05 | TWD 28.25 | TWD 27.60 | 319.13K |
| 2026-08-04 | TWD 28.05 | +0.18% | TWD 28.00 | TWD 28.05 | TWD 27.75 | 116.00K |
| 2026-08-03 | TWD 28.00 | -0.71% | TWD 28.05 | TWD 28.10 | TWD 27.80 | 244.00K |
| 2026-07-31 | TWD 28.20 | +1.08% | TWD 28.15 | TWD 28.40 | TWD 28.05 | 137.01K |
| 2026-07-30 | TWD 27.90 | +0.90% | TWD 28.05 | TWD 28.05 | TWD 27.45 | 283.14K |
| 2026-07-29 | TWD 27.65 | -0.18% | TWD 28.10 | TWD 28.10 | TWD 27.20 | 552.73K |
| 2026-07-28 | TWD 27.70 | -0.89% | TWD 28.00 | TWD 28.00 | TWD 27.50 | 555.05K |
| 2026-07-27 | TWD 27.95 | -0.71% | TWD 28.40 | TWD 28.40 | TWD 27.90 | 339.04K |
| 2026-07-24 | TWD 28.15 | +0.72% | TWD 28.15 | TWD 28.30 | TWD 27.85 | 253.00K |
| 2026-07-23 | TWD 27.95 | -0.53% | TWD 28.10 | TWD 28.10 | TWD 27.85 | 336.50K |
| 2026-07-22 | TWD 28.10 | 0.00% | TWD 28.15 | TWD 28.45 | TWD 28.10 | 444.72K |
| 2026-07-21 | TWD 28.10 | +0.36% | TWD 27.90 | TWD 28.30 | TWD 27.90 | 330.00K |
| 2026-07-20 | TWD 28.00 | 0.00% | TWD 28.40 | TWD 28.40 | TWD 27.80 | 516.00K |
| 2026-07-17 | TWD 28.00 | -1.58% | TWD 28.35 | TWD 28.50 | TWD 28.00 | 747.00K |
| 2026-07-16 | TWD 28.45 | -0.70% | TWD 28.70 | TWD 28.75 | TWD 28.20 | 519.00K |
| 2026-07-15 | TWD 28.65 | +1.24% | TWD 28.55 | TWD 28.65 | TWD 28.00 | 702.20K |
| 2026-07-14 | TWD 28.30 | -2.08% | TWD 28.90 | TWD 28.90 | TWD 28.05 | 925.38K |
| 2026-07-13 | TWD 28.90 | -11.92% | TWD 29.50 | TWD 29.50 | TWD 28.55 | 1.30M |
| 2026-07-10 | TWD 32.81 | 0.00% | TWD 32.81 | TWD 32.81 | TWD 32.81 | 0 |
| 2026-07-09 | TWD 32.81 | +0.73% | TWD 32.57 | TWD 32.81 | TWD 32.48 | 1.90M |
| 2026-07-08 | TWD 32.57 | +0.15% | TWD 32.62 | TWD 32.62 | TWD 32.43 | 856.82K |
| 2026-07-07 | TWD 32.52 | -1.16% | TWD 32.90 | TWD 33.00 | TWD 32.43 | 1.41M |
| 2026-07-06 | TWD 32.90 | 0.00% | TWD 33.00 | TWD 33.14 | TWD 32.86 | 1.19M |
| 2026-07-03 | TWD 32.90 | +0.14% | TWD 32.86 | TWD 33.10 | TWD 32.81 | 872.55K |
| 2026-07-02 | TWD 32.86 | 0.00% | TWD 32.90 | TWD 33.00 | TWD 32.76 | 509.51K |
| 2026-07-01 | TWD 32.86 | 0.00% | TWD 32.90 | TWD 33.10 | TWD 32.62 | 537.79K |
| 2026-06-30 | TWD 32.86 | +0.88% | TWD 32.67 | TWD 32.86 | TWD 32.29 | 499.04K |
| 2026-06-29 | TWD 32.57 | +0.59% | TWD 32.48 | TWD 32.90 | TWD 32.48 | 346.74K |
| 2026-06-26 | TWD 32.38 | -0.87% | TWD 32.67 | TWD 32.81 | TWD 32.29 | 715.09K |
| 2026-06-25 | TWD 32.67 | +1.48% | TWD 32.33 | TWD 32.90 | TWD 32.33 | 617.11K |
| 2026-06-24 | TWD 32.19 | +0.30% | TWD 32.10 | TWD 32.86 | TWD 31.95 | 847.72K |
| 2026-06-23 | TWD 32.10 | +0.45% | TWD 32.14 | TWD 32.43 | TWD 31.81 | 474.17K |
| 2026-06-22 | TWD 31.95 | -2.61% | TWD 32.24 | TWD 32.24 | TWD 31.48 | 1.10M |
| 2026-06-18 | TWD 32.81 | -0.86% | TWD 33.29 | TWD 33.57 | TWD 32.57 | 858.32K |
| 2026-06-17 | TWD 33.10 | +1.02% | TWD 32.81 | TWD 33.14 | TWD 32.19 | 626.96K |
| 2026-06-16 | TWD 32.76 | -0.86% | TWD 33.33 | TWD 33.33 | TWD 32.67 | 696.99K |
| 2026-06-15 | TWD 33.05 | +0.58% | TWD 33.00 | TWD 33.29 | TWD 32.57 | 970.31K |
| 2026-06-12 | TWD 32.86 | +1.92% | TWD 32.62 | TWD 33.14 | TWD 32.43 | 1.25M |
| 2026-06-11 | TWD 32.24 | +0.15% | TWD 32.24 | TWD 32.48 | TWD 31.76 | 971.96K |
| 2026-06-10 | TWD 32.19 | +4.16% | TWD 30.90 | TWD 33.71 | TWD 30.71 | 2.33M |
| 2026-06-09 | TWD 30.90 | +0.93% | TWD 30.62 | TWD 31.24 | TWD 30.62 | 468.30K |
| 2026-06-08 | TWD 30.62 | -1.68% | TWD 30.38 | TWD 30.62 | TWD 29.90 | 549.16K |
| 2026-06-05 | TWD 31.14 | +1.24% | TWD 30.81 | TWD 31.24 | TWD 30.52 | 661.50K |
| 2026-06-04 | TWD 30.76 | +0.47% | TWD 30.71 | TWD 30.86 | TWD 30.67 | 528.40K |
| 2026-06-03 | TWD 30.62 | +1.10% | TWD 30.48 | TWD 30.76 | TWD 30.19 | 780.62K |
| 2026-06-02 | TWD 30.29 | -0.47% | TWD 30.43 | TWD 30.48 | TWD 30.29 | 769.79K |
| 2026-06-01 | TWD 30.43 | -0.47% | TWD 30.57 | TWD 30.57 | TWD 30.33 | 1.12M |
| 2026-05-29 | TWD 30.57 | +0.31% | TWD 30.48 | TWD 30.62 | TWD 30.48 | 370.76K |
| 2026-05-28 | TWD 30.48 | -0.31% | TWD 30.57 | TWD 30.71 | TWD 30.48 | 567.00K |
| 2026-05-27 | TWD 30.57 | -0.47% | TWD 30.71 | TWD 30.86 | TWD 30.57 | 471.45K |