Longwell Company(TW:6290)
NT$199.00+0.50 (+0.25%)
TW:6290
Longwell Company historical prices
NT$199.00
At close:+0.50 (+0.25%)
Longwell Company (6290) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 195.00 | 199.50 | 185.00 | 199.00 | 199.00 | +0.25% | 4,698,311 | 1.30 |
| Nov 10, 2026 | 187.50 | 199.50 | 186.50 | 198.50 | 198.50 | +19.22% | 3,582,325 | 0.99 |
| Nov 09, 2026 | 170.00 | 183.00 | 168.50 | 183.00 | 183.00 | +9.91% | 1,832,062 | 0.51 |
| Nov 06, 2026 | 166.00 | 170.50 | 166.00 | 166.50 | 166.50 | -9.51% | 4,243,539 | 1.18 |
| Nov 05, 2026 | 199.50 | 200.50 | 183.50 | 184.00 | 184.00 | -9.58% | 4,316,662 | 1.20 |
| Nov 04, 2026 | 211.00 | 211.50 | 190.00 | 203.50 | 203.50 | -0.97% | 3,398,537 | 0.95 |
| Nov 03, 2026 | 219.50 | 222.50 | 204.50 | 205.50 | 205.50 | -9.47% | 3,431,330 | 0.96 |
| Nov 02, 2026 | 221.00 | 230.50 | 220.00 | 227.00 | 227.00 | +0.44% | 1,560,068 | 0.43 |
| Oct 30, 2026 | 235.00 | 237.00 | 219.00 | 226.00 | 226.00 | -7.00% | 3,272,637 | 0.89 |
| Oct 29, 2026 | 252.00 | 252.50 | 242.50 | 243.00 | 243.00 | -4.33% | 1,520,709 | 0.41 |
| Oct 28, 2026 | 245.00 | 258.50 | 243.50 | 254.00 | 254.00 | +6.50% | 2,232,646 | 0.61 |
| Oct 27, 2026 | 243.00 | 247.50 | 234.50 | 238.50 | 238.50 | -1.04% | 2,281,020 | 0.62 |
| Oct 26, 2026 | 241.00 | 257.50 | 240.00 | 241.00 | 241.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 241.00 | 257.50 | 240.00 | 241.00 | 241.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 256.00 | 257.50 | 240.00 | 241.00 | 241.00 | -4.93% | 3,164,048 | 0.84 |
| Oct 21, 2026 | 256.50 | 261.00 | 252.50 | 253.50 | 253.50 | +0.40% | 2,707,939 | 0.72 |
| Oct 20, 2026 | 259.00 | 264.50 | 252.00 | 252.50 | 252.50 | -2.70% | 2,562,870 | 0.69 |
| Oct 19, 2026 | 254.00 | 262.50 | 252.00 | 259.50 | 259.50 | -2.08% | 4,280,504 | 1.16 |
| Oct 16, 2026 | 280.00 | 282.00 | 264.00 | 265.00 | 265.00 | -3.81% | 5,583,654 | 1.54 |
| Oct 15, 2026 | 283.50 | 290.50 | 275.50 | 275.50 | 275.50 | -5.65% | 6,943,232 | 1.94 |
| Oct 14, 2026 | 268.50 | 292.00 | 268.50 | 292.00 | 292.00 | +9.98% | 13,460,663 | 3.92 |
| Oct 13, 2026 | 273.00 | 274.00 | 262.00 | 265.50 | 265.50 | -3.63% | 3,123,869 | 0.91 |
| Oct 12, 2026 | 275.50 | 277.00 | 267.00 | 275.50 | 275.50 | -1.78% | 5,298,248 | 1.57 |
| Oct 09, 2026 | 280.50 | 284.50 | 280.00 | 280.50 | 280.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 282.00 | 284.50 | 280.00 | 280.50 | 280.50 | -1.41% | 1,532,346 | 0.44 |
| Oct 07, 2026 | 287.00 | 292.50 | 281.50 | 284.50 | 284.50 | -1.90% | 4,214,641 | 1.23 |
| Oct 06, 2026 | 284.00 | 290.50 | 277.00 | 290.00 | 290.00 | +3.02% | 4,506,100 | 1.33 |
| Oct 05, 2026 | 280.50 | 285.50 | 276.00 | 281.50 | 281.50 | +1.62% | 3,051,847 | 0.90 |
| Oct 02, 2026 | 279.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.18% | 1,758,814 | 0.50 |
| Oct 01, 2026 | 280.00 | 281.50 | 276.00 | 277.50 | 277.50 | -0.89% | 1,818,445 | 0.50 |
| Sep 30, 2026 | 272.00 | 283.50 | 270.00 | 280.00 | 280.00 | +3.90% | 3,400,356 | 0.94 |
| Sep 29, 2026 | 272.50 | 274.00 | 267.00 | 269.50 | 269.50 | -1.64% | 1,659,159 | 0.46 |
| Sep 28, 2026 | 274.00 | 280.50 | 270.00 | 274.00 | 274.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 274.00 | 280.50 | 270.00 | 274.00 | 274.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 270.00 | 280.50 | 270.00 | 274.00 | 274.00 | 0.00% | 2,007,400 | 0.54 |
| Sep 23, 2026 | 277.50 | 281.50 | 272.50 | 274.00 | 274.00 | -0.72% | 2,282,279 | 0.61 |
| Sep 22, 2026 | 286.00 | 291.50 | 275.50 | 276.00 | 276.00 | -1.78% | 4,445,282 | 1.18 |
| Sep 21, 2026 | 280.00 | 284.50 | 277.00 | 281.00 | 281.00 | -0.53% | 3,188,908 | 0.84 |
| Sep 18, 2026 | 274.00 | 288.00 | 270.50 | 282.50 | 282.50 | +6.20% | 9,242,421 | 2.49 |
| Sep 17, 2026 | 267.50 | 282.00 | 266.00 | 266.00 | 266.00 | +0.76% | 4,472,816 | 1.20 |
| Sep 16, 2026 | 253.00 | 269.00 | 253.00 | 264.00 | 264.00 | +4.14% | 2,910,301 | 0.79 |
| Sep 15, 2026 | 260.00 | 265.50 | 253.50 | 253.50 | 253.50 | -2.50% | 1,658,242 | 0.44 |
| Sep 14, 2026 | 253.00 | 262.00 | 252.00 | 260.00 | 260.00 | +0.78% | 1,490,515 | 0.39 |
| Sep 11, 2026 | 267.00 | 268.00 | 255.00 | 258.00 | 258.00 | -6.18% | 5,032,984 | 1.34 |
| Sep 10, 2026 | 272.00 | 279.00 | 267.00 | 275.00 | 275.00 | 0.00% | 2,853,010 | 0.76 |
| Sep 09, 2026 | 272.50 | 284.00 | 271.00 | 275.00 | 275.00 | +3.97% | 5,190,074 | 1.38 |
| Sep 08, 2026 | 272.00 | 272.00 | 262.00 | 264.50 | 264.50 | -1.86% | 2,260,024 | 0.59 |
| Sep 07, 2026 | 278.00 | 283.00 | 266.00 | 269.50 | 269.50 | -0.19% | 6,128,022 | 1.60 |
| Sep 04, 2026 | 248.50 | 270.00 | 247.50 | 270.00 | 270.00 | +9.98% | 6,100,525 | 1.59 |
| Sep 03, 2026 | 257.00 | 261.50 | 245.00 | 245.50 | 245.50 | -4.29% | 2,679,019 | 0.69 |
