Longwell Company 6290
TPEX · Taiwan · Producer Manufacturing
TWD 278.50+1.00 (+0.36%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 278.00 | +0.18% | TWD 279.00 | TWD 280.00 | TWD 276.00 | 506.66K |
| 2026-10-01 | TWD 277.50 | -0.89% | TWD 280.00 | TWD 281.50 | TWD 276.00 | 1.77M |
| 2026-09-30 | TWD 280.00 | +3.90% | TWD 272.00 | TWD 283.50 | TWD 270.00 | 3.33M |
| 2026-09-29 | TWD 269.50 | -1.64% | TWD 272.50 | TWD 274.00 | TWD 267.00 | 1.62M |
| 2026-09-24 | TWD 274.00 | 0.00% | TWD 270.00 | TWD 280.50 | TWD 270.00 | 1.97M |
| 2026-09-23 | TWD 274.00 | -0.72% | TWD 277.50 | TWD 281.50 | TWD 272.50 | 2.23M |
| 2026-09-22 | TWD 276.00 | -1.78% | TWD 286.00 | TWD 291.50 | TWD 275.50 | 4.36M |
| 2026-09-21 | TWD 281.00 | -0.53% | TWD 280.00 | TWD 284.50 | TWD 277.00 | 3.13M |
| 2026-09-18 | TWD 282.50 | +6.20% | TWD 274.00 | TWD 288.00 | TWD 270.50 | 9.02M |
| 2026-09-17 | TWD 266.00 | +0.76% | TWD 267.50 | TWD 282.00 | TWD 266.00 | 4.38M |
| 2026-09-16 | TWD 264.00 | +4.14% | TWD 253.00 | TWD 269.00 | TWD 253.00 | 2.85M |
| 2026-09-15 | TWD 253.50 | -2.50% | TWD 260.00 | TWD 265.50 | TWD 253.50 | 1.63M |
| 2026-09-14 | TWD 260.00 | +0.78% | TWD 253.00 | TWD 262.00 | TWD 252.00 | 1.46M |
| 2026-09-11 | TWD 258.00 | -6.18% | TWD 267.00 | TWD 268.00 | TWD 255.00 | 4.92M |
| 2026-09-10 | TWD 275.00 | 0.00% | TWD 272.00 | TWD 279.00 | TWD 267.00 | 2.81M |
| 2026-09-09 | TWD 275.00 | +3.97% | TWD 272.50 | TWD 284.00 | TWD 271.00 | 5.10M |
| 2026-09-08 | TWD 264.50 | -1.86% | TWD 272.00 | TWD 272.00 | TWD 262.00 | 2.21M |
| 2026-09-07 | TWD 269.50 | -0.19% | TWD 278.00 | TWD 283.00 | TWD 266.00 | 6.03M |
| 2026-09-04 | TWD 270.00 | +9.98% | TWD 248.50 | TWD 270.00 | TWD 247.50 | 5.92M |
| 2026-09-03 | TWD 245.50 | -4.29% | TWD 257.00 | TWD 261.50 | TWD 245.00 | 2.61M |
| 2026-09-02 | TWD 256.50 | -1.16% | TWD 259.00 | TWD 263.00 | TWD 256.00 | 2.40M |
| 2026-09-01 | TWD 259.50 | +2.37% | TWD 252.00 | TWD 268.00 | TWD 251.00 | 5.30M |
| 2026-08-31 | TWD 253.50 | +2.22% | TWD 247.00 | TWD 259.00 | TWD 245.50 | 5.39M |
| 2026-08-28 | TWD 248.00 | -1.00% | TWD 252.00 | TWD 252.50 | TWD 243.00 | 4.80M |
| 2026-08-27 | TWD 250.50 | +3.94% | TWD 241.50 | TWD 256.00 | TWD 239.00 | 6.95M |
| 2026-08-26 | TWD 241.00 | +0.84% | TWD 233.00 | TWD 244.00 | TWD 232.50 | 6.18M |
| 2026-08-25 | TWD 239.00 | +4.37% | TWD 227.50 | TWD 239.00 | TWD 216.00 | 9.06M |
| 2026-08-24 | TWD 229.00 | +8.27% | TWD 217.00 | TWD 232.50 | TWD 216.50 | 8.54M |
| 2026-08-21 | TWD 211.50 | -1.40% | TWD 216.00 | TWD 217.00 | TWD 210.00 | 1.13M |
| 2026-08-20 | TWD 214.50 | -4.03% | TWD 225.50 | TWD 226.00 | TWD 212.00 | 4.04M |
| 2026-08-19 | TWD 223.50 | +6.68% | TWD 205.00 | TWD 229.00 | TWD 204.00 | 4.55M |
| 2026-08-18 | TWD 209.50 | -3.01% | TWD 218.00 | TWD 219.50 | TWD 208.50 | 2.07M |
| 2026-08-17 | TWD 216.00 | -1.14% | TWD 218.50 | TWD 221.00 | TWD 215.00 | 1.64M |
| 2026-08-14 | TWD 218.50 | -0.91% | TWD 225.00 | TWD 225.50 | TWD 218.50 | 2.10M |
| 2026-08-13 | TWD 220.50 | +0.92% | TWD 222.50 | TWD 231.50 | TWD 220.00 | 3.40M |
| 2026-08-12 | TWD 218.50 | -0.68% | TWD 221.00 | TWD 225.50 | TWD 218.50 | 1.69M |
| 2026-08-11 | TWD 220.00 | +2.80% | TWD 212.00 | TWD 223.50 | TWD 212.00 | 3.13M |
| 2026-08-10 | TWD 214.00 | +5.94% | TWD 204.50 | TWD 219.00 | TWD 203.50 | 3.31M |
| 2026-08-07 | TWD 202.00 | -5.61% | TWD 213.00 | TWD 214.50 | TWD 200.00 | 3.50M |
| 2026-08-06 | TWD 214.00 | +0.23% | TWD 214.50 | TWD 216.50 | TWD 206.00 | 3.76M |
| 2026-08-05 | TWD 213.50 | -0.70% | TWD 222.50 | TWD 224.00 | TWD 213.00 | 4.98M |
| 2026-08-04 | TWD 215.00 | -1.15% | TWD 218.00 | TWD 218.50 | TWD 212.50 | 4.28M |
| 2026-08-03 | TWD 217.50 | +4.57% | TWD 207.00 | TWD 219.50 | TWD 203.50 | 1.85M |
| 2026-07-31 | TWD 208.00 | +9.76% | TWD 205.00 | TWD 208.00 | TWD 200.50 | 2.42M |
| 2026-07-30 | TWD 189.50 | -6.42% | TWD 197.00 | TWD 205.00 | TWD 186.50 | 2.76M |
| 2026-07-29 | TWD 202.50 | -5.81% | TWD 215.00 | TWD 217.00 | TWD 193.50 | 5.23M |
| 2026-07-28 | TWD 215.00 | -7.73% | TWD 224.50 | TWD 224.50 | TWD 213.00 | 2.54M |
| 2026-07-27 | TWD 233.00 | -1.27% | TWD 236.00 | TWD 240.00 | TWD 227.00 | 1.48M |
| 2026-07-24 | TWD 236.00 | -5.22% | TWD 248.00 | TWD 250.00 | TWD 236.00 | 1.11M |
| 2026-07-23 | TWD 249.00 | -0.40% | TWD 249.00 | TWD 251.50 | TWD 243.50 | 1.37M |
| 2026-07-22 | TWD 250.00 | +1.21% | TWD 251.00 | TWD 260.00 | TWD 250.00 | 1.71M |
| 2026-07-21 | TWD 247.00 | +3.13% | TWD 242.00 | TWD 248.00 | TWD 238.50 | 1.57M |
| 2026-07-20 | TWD 239.50 | +3.01% | TWD 232.00 | TWD 240.50 | TWD 213.00 | 3.34M |
| 2026-07-17 | TWD 232.50 | -9.71% | TWD 247.00 | TWD 249.50 | TWD 232.00 | 4.23M |
| 2026-07-16 | TWD 257.50 | -2.46% | TWD 264.00 | TWD 264.00 | TWD 253.00 | 1.91M |
| 2026-07-15 | TWD 264.00 | +1.15% | TWD 267.00 | TWD 267.00 | TWD 261.00 | 2.36M |
| 2026-07-14 | TWD 261.00 | -7.45% | TWD 282.50 | TWD 282.50 | TWD 254.00 | 4.44M |
| 2026-07-13 | TWD 282.00 | -5.53% | TWD 295.00 | TWD 306.50 | TWD 280.50 | 4.70M |
| 2026-07-10 | TWD 298.50 | 0.00% | TWD 298.50 | TWD 298.50 | TWD 298.50 | 0 |
| 2026-07-09 | TWD 298.50 | -1.16% | TWD 303.00 | TWD 307.50 | TWD 298.00 | 2.17M |
| 2026-07-08 | TWD 302.00 | +0.33% | TWD 302.50 | TWD 308.00 | TWD 298.50 | 2.74M |
| 2026-07-07 | TWD 301.00 | -6.81% | TWD 323.50 | TWD 326.00 | TWD 298.00 | 7.24M |
| 2026-07-06 | TWD 323.00 | +2.22% | TWD 320.00 | TWD 328.00 | TWD 318.00 | 10.00M |
| 2026-07-03 | TWD 316.00 | +1.28% | TWD 310.00 | TWD 317.00 | TWD 308.50 | 2.71M |
| 2026-07-02 | TWD 312.00 | +1.30% | TWD 306.50 | TWD 312.00 | TWD 305.00 | 2.46M |
| 2026-07-01 | TWD 308.00 | -0.16% | TWD 314.00 | TWD 317.00 | TWD 307.50 | 4.10M |
| 2026-06-30 | TWD 308.50 | +3.87% | TWD 303.50 | TWD 311.00 | TWD 302.50 | 2.41M |
| 2026-06-29 | TWD 297.00 | -1.16% | TWD 304.00 | TWD 304.00 | TWD 294.00 | 2.14M |
| 2026-06-26 | TWD 300.50 | -3.53% | TWD 310.50 | TWD 313.50 | TWD 300.00 | 4.06M |
| 2026-06-25 | TWD 311.50 | +1.80% | TWD 310.00 | TWD 312.50 | TWD 306.00 | 3.33M |
| 2026-06-24 | TWD 306.00 | 0.00% | TWD 302.50 | TWD 308.50 | TWD 298.50 | 4.66M |
| 2026-06-23 | TWD 306.00 | -3.77% | TWD 318.50 | TWD 319.00 | TWD 306.00 | 4.46M |
| 2026-06-22 | TWD 318.00 | -0.47% | TWD 320.00 | TWD 321.00 | TWD 312.00 | 6.02M |
| 2026-06-18 | TWD 319.50 | +5.10% | TWD 305.00 | TWD 319.50 | TWD 303.50 | 7.32M |
| 2026-06-17 | TWD 304.00 | +2.53% | TWD 292.00 | TWD 304.50 | TWD 291.50 | 2.55M |
| 2026-06-16 | TWD 296.50 | -2.15% | TWD 308.50 | TWD 308.50 | TWD 296.00 | 2.78M |
| 2026-06-15 | TWD 303.00 | +0.50% | TWD 308.00 | TWD 310.00 | TWD 301.00 | 3.32M |
| 2026-06-12 | TWD 301.50 | +1.69% | TWD 309.50 | TWD 312.50 | TWD 300.50 | 3.48M |
| 2026-06-11 | TWD 296.50 | +1.19% | TWD 290.00 | TWD 298.50 | TWD 277.00 | 6.11M |
| 2026-06-10 | TWD 293.00 | -7.72% | TWD 314.00 | TWD 324.50 | TWD 291.00 | 7.20M |
| 2026-06-09 | TWD 317.50 | +0.63% | TWD 321.00 | TWD 325.50 | TWD 313.50 | 6.64M |
| 2026-06-08 | TWD 315.50 | -9.99% | TWD 315.50 | TWD 320.00 | TWD 315.50 | 4.81M |
| 2026-06-05 | TWD 350.50 | -3.58% | TWD 359.00 | TWD 359.00 | TWD 343.00 | 4.54M |
| 2026-06-04 | TWD 363.50 | -0.82% | TWD 361.50 | TWD 364.00 | TWD 357.50 | 2.37M |
| 2026-06-03 | TWD 366.50 | +1.10% | TWD 365.50 | TWD 375.00 | TWD 361.50 | 5.08M |
| 2026-06-02 | TWD 362.50 | -1.23% | TWD 367.00 | TWD 368.50 | TWD 350.00 | 6.48M |
| 2026-06-01 | TWD 367.00 | +5.76% | TWD 360.50 | TWD 375.00 | TWD 358.00 | 8.26M |
| 2026-05-29 | TWD 347.00 | +3.27% | TWD 347.50 | TWD 347.50 | TWD 321.50 | 11.82M |
| 2026-05-28 | TWD 336.00 | +2.28% | TWD 335.00 | TWD 361.00 | TWD 330.50 | 13.35M |
| 2026-05-27 | TWD 328.50 | -1.05% | TWD 338.00 | TWD 339.00 | TWD 323.00 | 10.61M |