LongDa Construction & Development Corporation (TPE:5519)
Taiwan
· Delayed Price · Currency is TWD 33.00
+0.50 (1.54%)
Mar 10, 2026, 9:05 AM CST
TPE:5519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.00 | 32.65 | 31.90 | 32.50 | 32.50 | -2.84% | 532,534 |
| Mar 6, 2026 | 33.00 | 33.45 | 32.75 | 33.45 | 33.45 | 0.90% | 643,519 |
| Mar 5, 2026 | 31.85 | 33.20 | 31.85 | 33.15 | 33.15 | 5.57% | 941,958 |
| Mar 4, 2026 | 32.15 | 32.15 | 31.10 | 31.40 | 31.40 | -2.48% | 660,530 |
| Mar 3, 2026 | 32.15 | 32.20 | 31.80 | 32.20 | 32.20 | - | 444,964 |
| Mar 2, 2026 | 32.45 | 32.45 | 32.10 | 32.20 | 32.20 | -0.46% | 281,471 |
| Feb 26, 2026 | 32.25 | 32.70 | 32.25 | 32.35 | 32.35 | 0.94% | 534,639 |
| Feb 25, 2026 | 32.00 | 32.10 | 31.85 | 32.05 | 32.05 | 0.79% | 437,005 |
| Feb 24, 2026 | 31.30 | 31.85 | 31.20 | 31.80 | 31.80 | 1.76% | 570,236 |
| Feb 23, 2026 | 31.25 | 31.40 | 31.00 | 31.25 | 31.25 | 1.30% | 603,546 |
| Feb 11, 2026 | 30.50 | 30.85 | 30.50 | 30.85 | 30.85 | 1.15% | 365,758 |
| Feb 10, 2026 | 30.25 | 30.60 | 30.15 | 30.50 | 30.50 | 0.83% | 232,370 |
| Feb 9, 2026 | 30.60 | 30.60 | 30.05 | 30.25 | 30.25 | -0.33% | 274,866 |
| Feb 6, 2026 | 30.35 | 30.45 | 29.95 | 30.35 | 30.35 | -0.98% | 222,691 |
| Feb 5, 2026 | 30.60 | 30.85 | 30.30 | 30.65 | 30.65 | - | 246,683 |
| Feb 4, 2026 | 30.25 | 30.75 | 30.25 | 30.65 | 30.65 | 1.32% | 186,096 |
| Feb 3, 2026 | 30.55 | 30.65 | 30.15 | 30.25 | 30.25 | -0.82% | 371,666 |
| Feb 2, 2026 | 30.80 | 30.85 | 30.40 | 30.50 | 30.50 | -1.13% | 299,542 |
| Jan 30, 2026 | 31.20 | 31.20 | 30.75 | 30.85 | 30.85 | -1.12% | 262,743 |
| Jan 29, 2026 | 31.15 | 31.20 | 30.90 | 31.20 | 31.20 | 0.16% | 255,610 |
| Jan 28, 2026 | 31.40 | 31.40 | 30.95 | 31.15 | 31.15 | -0.80% | 335,258 |
| Jan 27, 2026 | 31.55 | 31.70 | 31.35 | 31.40 | 31.40 | -0.48% | 256,686 |
| Jan 26, 2026 | 31.70 | 31.80 | 31.50 | 31.55 | 31.55 | -0.47% | 348,321 |
| Jan 23, 2026 | 32.00 | 32.15 | 31.55 | 31.70 | 31.70 | -0.94% | 293,218 |
| Jan 22, 2026 | 31.75 | 32.00 | 31.70 | 32.00 | 32.00 | 1.11% | 206,542 |
| Jan 21, 2026 | 32.20 | 32.20 | 31.60 | 31.65 | 31.65 | -1.71% | 587,026 |
| Jan 20, 2026 | 32.40 | 32.50 | 32.20 | 32.20 | 32.20 | -0.62% | 262,953 |
| Jan 19, 2026 | 31.80 | 32.70 | 31.75 | 32.40 | 32.40 | 1.57% | 431,569 |
| Jan 16, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -1.54% | 575,068 |
| Jan 15, 2026 | 32.80 | 32.80 | 32.30 | 32.40 | 32.40 | -0.15% | 293,688 |
| Jan 14, 2026 | 32.50 | 32.70 | 32.30 | 32.45 | 32.45 | 0.78% | 389,510 |
| Jan 13, 2026 | 32.15 | 32.20 | 31.80 | 32.20 | 32.20 | - | 331,214 |
| Jan 12, 2026 | 33.15 | 33.45 | 31.95 | 32.20 | 32.20 | -3.45% | 1,039,619 |
| Jan 9, 2026 | 33.05 | 33.75 | 33.00 | 33.35 | 33.35 | 1.21% | 415,193 |
| Jan 8, 2026 | 32.90 | 33.10 | 32.85 | 32.95 | 32.95 | 0.15% | 180,424 |
| Jan 7, 2026 | 32.80 | 32.95 | 32.65 | 32.90 | 32.90 | 0.15% | 226,624 |
| Jan 6, 2026 | 32.45 | 32.90 | 32.45 | 32.85 | 32.85 | 0.77% | 372,699 |
| Jan 5, 2026 | 32.65 | 32.85 | 32.30 | 32.60 | 32.60 | -0.46% | 525,598 |
| Jan 2, 2026 | 33.00 | 33.30 | 32.75 | 32.75 | 32.75 | -0.76% | 352,190 |
| Dec 31, 2025 | 33.30 | 33.40 | 32.85 | 33.00 | 33.00 | -1.20% | 451,122 |
| Dec 30, 2025 | 33.40 | 33.50 | 33.05 | 33.40 | 33.40 | 0.15% | 295,332 |
| Dec 29, 2025 | 33.95 | 33.95 | 33.30 | 33.35 | 33.35 | -1.77% | 541,577 |
| Dec 26, 2025 | 33.70 | 34.55 | 33.70 | 33.95 | 33.95 | 0.89% | 913,121 |
| Dec 24, 2025 | 33.40 | 34.10 | 33.30 | 33.65 | 33.65 | 1.20% | 748,751 |
| Dec 23, 2025 | 33.25 | 33.25 | 32.80 | 33.25 | 33.25 | 0.91% | 263,834 |
| Dec 22, 2025 | 33.50 | 33.70 | 32.70 | 32.95 | 32.95 | -0.75% | 573,618 |
| Dec 19, 2025 | 33.10 | 33.30 | 32.85 | 33.20 | 33.20 | 0.91% | 687,377 |
| Dec 18, 2025 | 32.70 | 33.10 | 32.55 | 32.90 | 32.90 | 0.61% | 414,950 |
| Dec 17, 2025 | 32.05 | 33.05 | 32.05 | 32.70 | 32.70 | 2.35% | 612,486 |
| Dec 16, 2025 | 32.25 | 32.35 | 31.75 | 31.95 | 31.95 | -1.99% | 515,839 |
| Dec 15, 2025 | 32.10 | 32.70 | 31.90 | 32.60 | 32.60 | 1.09% | 262,093 |
| Dec 12, 2025 | 31.80 | 32.35 | 31.80 | 32.25 | 32.25 | 1.74% | 430,354 |
| Dec 11, 2025 | 32.10 | 32.30 | 31.55 | 31.70 | 31.70 | -0.16% | 336,075 |
| Dec 10, 2025 | 31.90 | 32.00 | 31.65 | 31.75 | 31.75 | - | 295,491 |
| Dec 9, 2025 | 31.65 | 32.00 | 31.50 | 31.75 | 31.75 | - | 261,542 |
| Dec 8, 2025 | 32.05 | 32.05 | 31.65 | 31.75 | 31.75 | -0.94% | 298,492 |
| Dec 5, 2025 | 32.50 | 32.50 | 31.95 | 32.05 | 32.05 | -1.54% | 394,674 |
| Dec 4, 2025 | 32.95 | 32.95 | 32.30 | 32.55 | 32.55 | -0.46% | 298,717 |
| Dec 3, 2025 | 32.60 | 33.00 | 32.60 | 32.70 | 32.70 | 0.93% | 457,483 |
| Dec 2, 2025 | 32.40 | 32.45 | 32.00 | 32.40 | 32.40 | 0.62% | 323,802 |
| Dec 1, 2025 | 33.10 | 33.40 | 32.15 | 32.20 | 32.20 | -2.28% | 766,551 |
| Nov 28, 2025 | 32.80 | 33.15 | 32.70 | 32.95 | 32.95 | 0.46% | 631,182 |
| Nov 27, 2025 | 32.80 | 33.00 | 32.65 | 32.80 | 32.80 | - | 567,779 |
| Nov 26, 2025 | 32.25 | 32.80 | 31.90 | 32.80 | 32.80 | 1.71% | 672,578 |
| Nov 25, 2025 | 31.20 | 32.25 | 31.20 | 32.25 | 32.25 | 3.53% | 1,107,311 |
| Nov 24, 2025 | 30.95 | 31.30 | 30.90 | 31.15 | 31.15 | 0.97% | 478,276 |
| Nov 21, 2025 | 31.25 | 31.45 | 30.75 | 30.85 | 30.85 | -2.68% | 633,578 |
| Nov 20, 2025 | 31.30 | 31.90 | 30.90 | 31.70 | 31.70 | 2.59% | 921,615 |
| Nov 19, 2025 | 30.40 | 31.00 | 30.30 | 30.90 | 30.90 | 1.15% | 506,437 |
| Nov 18, 2025 | 30.40 | 31.90 | 30.30 | 30.55 | 30.55 | 0.49% | 1,785,937 |
| Nov 17, 2025 | 30.40 | 30.80 | 29.55 | 30.40 | 30.40 | 6.11% | 2,450,647 |
| Nov 14, 2025 | 28.35 | 28.75 | 28.05 | 28.65 | 28.65 | 0.88% | 432,825 |
| Nov 13, 2025 | 28.45 | 28.65 | 28.10 | 28.40 | 28.40 | -0.18% | 255,584 |
| Nov 12, 2025 | 28.20 | 28.60 | 28.20 | 28.45 | 28.45 | 0.89% | 263,844 |
| Nov 11, 2025 | 28.40 | 28.60 | 28.20 | 28.20 | 28.20 | -1.74% | 277,960 |
| Nov 10, 2025 | 29.10 | 29.10 | 28.65 | 28.70 | 28.70 | -0.52% | 243,492 |
| Nov 7, 2025 | 29.45 | 29.45 | 28.75 | 28.85 | 28.85 | -0.69% | 209,337 |
| Nov 6, 2025 | 28.15 | 29.10 | 28.15 | 29.05 | 29.05 | 3.75% | 619,252 |
| Nov 5, 2025 | 28.00 | 28.10 | 27.65 | 28.00 | 28.00 | - | 294,137 |
| Nov 4, 2025 | 28.10 | 28.15 | 27.95 | 28.00 | 28.00 | -0.36% | 193,157 |
| Nov 3, 2025 | 28.75 | 28.75 | 27.70 | 28.10 | 28.10 | -1.58% | 303,559 |
| Oct 31, 2025 | 28.50 | 28.75 | 28.45 | 28.55 | 28.55 | 0.88% | 212,709 |
| Oct 30, 2025 | 28.60 | 28.85 | 28.20 | 28.30 | 28.30 | -0.70% | 205,948 |
| Oct 29, 2025 | 28.80 | 28.80 | 28.45 | 28.50 | 28.50 | -0.87% | 198,986 |
| Oct 28, 2025 | 29.10 | 29.10 | 28.60 | 28.75 | 28.75 | -0.35% | 243,367 |
| Oct 27, 2025 | 28.55 | 28.85 | 28.45 | 28.85 | 28.85 | 1.41% | 302,656 |
| Oct 23, 2025 | 28.55 | 28.65 | 28.30 | 28.45 | 28.45 | -0.18% | 132,443 |
| Oct 22, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.24% | 264,742 |
| Oct 21, 2025 | 28.30 | 28.30 | 28.10 | 28.15 | 28.15 | 0.18% | 103,399 |
| Oct 20, 2025 | 28.30 | 28.40 | 28.00 | 28.10 | 28.10 | -0.53% | 226,058 |
| Oct 17, 2025 | 28.20 | 28.45 | 28.10 | 28.25 | 28.25 | 0.18% | 154,201 |
| Oct 16, 2025 | 28.05 | 28.35 | 28.05 | 28.20 | 28.20 | 1.08% | 187,380 |
| Oct 15, 2025 | 27.70 | 28.05 | 27.70 | 27.90 | 27.90 | 0.18% | 126,217 |
| Oct 14, 2025 | 28.05 | 28.40 | 27.80 | 27.85 | 27.85 | -0.89% | 377,944 |
| Oct 13, 2025 | 28.40 | 28.40 | 27.95 | 28.10 | 28.10 | -1.40% | 397,736 |
| Oct 9, 2025 | 28.75 | 28.85 | 28.45 | 28.50 | 28.50 | -0.18% | 210,376 |
| Oct 8, 2025 | 28.75 | 28.75 | 28.30 | 28.55 | 28.55 | 0.35% | 229,641 |
| Oct 7, 2025 | 28.75 | 28.85 | 28.45 | 28.45 | 28.45 | -1.56% | 616,980 |
| Oct 3, 2025 | 29.05 | 29.25 | 28.90 | 28.90 | 28.90 | -0.52% | 185,323 |
| Oct 2, 2025 | 29.20 | 29.30 | 28.95 | 29.05 | 29.05 | -0.34% | 221,299 |