Longwell Company (TPEX:6290)
Taiwan
· Delayed Price · Currency is TWD 169.50
-1.00 (-0.59%)
At close: Dec 5, 2025
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.50 | 172.00 | 165.00 | 169.50 | 169.50 | -0.59% | 5,294,517 |
| Dec 4, 2025 | 173.50 | 174.00 | 169.00 | 170.50 | 170.50 | -1.73% | 4,613,022 |
| Dec 3, 2025 | 172.00 | 174.00 | 171.00 | 173.50 | 173.50 | 1.46% | 2,727,656 |
| Dec 2, 2025 | 173.50 | 176.50 | 170.00 | 171.00 | 171.00 | -1.72% | 5,371,522 |
| Dec 1, 2025 | 181.00 | 181.00 | 173.50 | 174.00 | 174.00 | -4.40% | 5,467,388 |
| Nov 28, 2025 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.09% | 3,009,999 |
| Nov 27, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -0.27% | 4,843,281 |
| Nov 26, 2025 | 184.50 | 186.50 | 182.50 | 184.50 | 184.50 | 1.10% | 5,113,847 |
| Nov 25, 2025 | 184.00 | 186.00 | 180.00 | 182.50 | 182.50 | - | 6,762,963 |
| Nov 24, 2025 | 179.00 | 186.50 | 177.50 | 182.50 | 182.50 | 4.29% | 11,725,862 |
| Nov 21, 2025 | 175.00 | 176.50 | 172.50 | 175.00 | 175.00 | -2.23% | 3,417,839 |
| Nov 20, 2025 | 179.00 | 183.00 | 177.00 | 179.00 | 179.00 | 3.47% | 4,788,825 |
| Nov 19, 2025 | 172.00 | 175.50 | 170.00 | 173.00 | 173.00 | 0.58% | 4,915,679 |
| Nov 18, 2025 | 180.00 | 184.00 | 170.00 | 172.00 | 172.00 | -6.01% | 13,273,840 |
| Nov 17, 2025 | 188.00 | 189.50 | 181.50 | 183.00 | 183.00 | -1.88% | 5,238,629 |
| Nov 14, 2025 | 187.00 | 193.00 | 184.00 | 186.50 | 186.50 | -1.32% | 7,767,863 |
| Nov 13, 2025 | 186.50 | 190.00 | 184.50 | 189.00 | 189.00 | 1.61% | 5,248,851 |
| Nov 12, 2025 | 182.00 | 189.00 | 180.50 | 186.00 | 186.00 | 2.20% | 9,188,486 |
| Nov 11, 2025 | 192.00 | 193.50 | 180.00 | 182.00 | 182.00 | -4.46% | 15,562,270 |
| Nov 10, 2025 | 192.50 | 193.50 | 185.00 | 190.50 | 190.50 | -0.26% | 7,068,307 |
| Nov 7, 2025 | 197.50 | 200.50 | 188.50 | 191.00 | 191.00 | -3.78% | 10,797,800 |
| Nov 6, 2025 | 193.50 | 207.00 | 190.50 | 198.50 | 198.50 | 4.47% | 26,534,620 |
| Nov 5, 2025 | 177.00 | 191.50 | 177.00 | 190.00 | 190.00 | 4.97% | 13,810,660 |
| Nov 4, 2025 | 192.00 | 194.50 | 179.50 | 181.00 | 181.00 | -5.73% | 11,268,210 |
| Nov 3, 2025 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.13% | 9,297,256 |
| Oct 31, 2025 | 183.00 | 189.50 | 182.00 | 188.00 | 188.00 | 3.01% | 8,713,189 |
| Oct 30, 2025 | 180.50 | 193.50 | 179.50 | 182.50 | 182.50 | 1.39% | 24,907,150 |
| Oct 29, 2025 | 187.00 | 187.00 | 174.50 | 180.00 | 180.00 | 0.56% | 18,953,690 |
| Oct 28, 2025 | 169.00 | 179.00 | 168.50 | 179.00 | 179.00 | 9.82% | 31,652,620 |
| Oct 27, 2025 | 153.00 | 163.00 | 152.00 | 163.00 | 163.00 | 9.76% | 14,269,460 |
| Oct 23, 2025 | 152.50 | 153.50 | 148.00 | 148.50 | 148.50 | -4.19% | 11,084,260 |
| Oct 22, 2025 | 150.00 | 156.00 | 149.50 | 155.00 | 155.00 | 3.33% | 19,189,800 |
| Oct 21, 2025 | 147.50 | 152.50 | 146.00 | 150.00 | 150.00 | 2.04% | 11,314,720 |
| Oct 20, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 8,887,148 |
| Oct 17, 2025 | 145.50 | 148.50 | 143.00 | 148.00 | 148.00 | 0.68% | 10,809,970 |
| Oct 16, 2025 | 150.50 | 151.00 | 145.00 | 147.00 | 147.00 | -2.00% | 12,177,910 |
| Oct 15, 2025 | 147.00 | 154.50 | 145.00 | 150.00 | 150.00 | 4.53% | 38,264,610 |
| Oct 14, 2025 | 141.00 | 154.00 | 141.00 | 143.50 | 143.50 | 2.50% | 42,269,430 |
| Oct 13, 2025 | 130.00 | 142.00 | 129.50 | 140.00 | 140.00 | 2.94% | 12,446,010 |
| Oct 9, 2025 | 137.50 | 140.50 | 135.50 | 136.00 | 136.00 | -0.73% | 6,203,719 |
| Oct 8, 2025 | 133.50 | 137.00 | 131.50 | 137.00 | 137.00 | 0.37% | 6,186,505 |
| Oct 7, 2025 | 135.00 | 137.00 | 133.50 | 136.50 | 136.50 | 1.11% | 6,052,469 |
| Oct 3, 2025 | 133.00 | 136.50 | 133.00 | 135.00 | 135.00 | 2.27% | 8,543,372 |
| Oct 2, 2025 | 131.50 | 137.50 | 131.00 | 132.00 | 132.00 | 1.54% | 18,071,420 |
| Oct 1, 2025 | 124.00 | 133.00 | 124.00 | 130.00 | 130.00 | 6.12% | 17,298,800 |
| Sep 30, 2025 | 121.50 | 123.50 | 121.00 | 122.50 | 122.50 | 2.08% | 3,544,023 |
| Sep 26, 2025 | 120.50 | 121.00 | 117.00 | 120.00 | 120.00 | -0.41% | 5,211,534 |
| Sep 25, 2025 | 122.50 | 123.50 | 119.00 | 120.50 | 120.50 | -3.21% | 6,629,237 |
| Sep 24, 2025 | 125.50 | 131.50 | 123.00 | 124.50 | 124.50 | 1.22% | 15,083,800 |
| Sep 23, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 6,954,004 |
| Sep 22, 2025 | 121.50 | 124.50 | 120.50 | 123.00 | 123.00 | 3.36% | 11,313,300 |
| Sep 19, 2025 | 115.00 | 122.00 | 114.00 | 119.00 | 119.00 | 4.39% | 13,301,000 |
| Sep 18, 2025 | 110.50 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 5,078,990 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.22% | 3,890,682 |
| Sep 16, 2025 | 112.50 | 113.50 | 111.00 | 112.50 | 112.50 | - | 3,142,422 |
| Sep 15, 2025 | 114.00 | 115.00 | 111.00 | 112.50 | 112.50 | -2.17% | 5,497,874 |
| Sep 12, 2025 | 115.00 | 116.50 | 114.00 | 115.00 | 115.00 | 0.88% | 4,676,500 |
| Sep 11, 2025 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | -0.44% | 8,788,758 |
| Sep 10, 2025 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 1.78% | 5,413,261 |
| Sep 9, 2025 | 116.50 | 117.50 | 112.00 | 112.50 | 112.50 | -2.60% | 7,629,966 |
| Sep 8, 2025 | 117.00 | 118.00 | 113.50 | 115.50 | 115.50 | -0.43% | 6,461,368 |
| Sep 5, 2025 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | 0.43% | 7,582,512 |
| Sep 4, 2025 | 118.00 | 119.50 | 113.00 | 115.50 | 115.50 | -0.43% | 21,154,570 |
| Sep 3, 2025 | 107.00 | 117.00 | 106.50 | 116.00 | 116.00 | 8.41% | 16,182,770 |
| Sep 2, 2025 | 107.50 | 108.00 | 103.50 | 107.00 | 107.00 | 0.47% | 4,792,652 |
| Sep 1, 2025 | 110.50 | 110.50 | 105.00 | 106.50 | 106.50 | -4.48% | 8,553,275 |
| Aug 29, 2025 | 110.00 | 112.50 | 109.00 | 111.50 | 111.50 | 1.83% | 6,475,714 |
| Aug 28, 2025 | 111.00 | 112.00 | 109.00 | 109.50 | 109.50 | -1.79% | 3,752,314 |
| Aug 27, 2025 | 109.00 | 111.50 | 108.50 | 111.50 | 111.50 | 3.24% | 4,602,471 |
| Aug 26, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 2,778,559 |
| Aug 25, 2025 | 109.00 | 110.50 | 108.00 | 108.00 | 108.00 | 0.93% | 3,943,757 |
| Aug 22, 2025 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | -1.83% | 3,154,712 |
| Aug 21, 2025 | 107.50 | 109.50 | 107.00 | 109.00 | 109.00 | 2.35% | 4,364,511 |
| Aug 20, 2025 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -3.18% | 7,577,711 |
| Aug 19, 2025 | 114.00 | 114.50 | 110.00 | 110.00 | 110.00 | -3.08% | 8,655,623 |
| Aug 18, 2025 | 112.50 | 115.00 | 109.50 | 113.50 | 113.50 | 1.79% | 10,636,630 |
| Aug 15, 2025 | 114.00 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 10,474,270 |
| Aug 14, 2025 | 109.50 | 116.00 | 108.50 | 113.50 | 113.50 | 5.09% | 29,354,900 |
| Aug 13, 2025 | 106.50 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 16,232,620 |
| Aug 12, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 11,466,480 |
| Aug 11, 2025 | 104.50 | 105.00 | 98.80 | 104.00 | 104.00 | -4.15% | 26,916,100 |
| Aug 8, 2025 | 105.50 | 110.00 | 103.50 | 108.50 | 108.50 | 2.36% | 14,385,330 |
| Aug 7, 2025 | 109.00 | 110.50 | 105.00 | 106.00 | 106.00 | 0.47% | 21,482,760 |
| Aug 6, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 0.48% | 3,627,145 |
| Aug 5, 2025 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 7,286,701 |
| Aug 4, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 4,879,278 |
| Aug 1, 2025 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 7,652,346 |
| Jul 31, 2025 | 106.00 | 108.50 | 106.00 | 107.00 | 107.00 | 0.94% | 8,343,718 |
| Jul 30, 2025 | 109.50 | 110.00 | 105.50 | 106.00 | 106.00 | -2.30% | 13,384,950 |
| Jul 29, 2025 | 104.50 | 110.00 | 103.50 | 108.50 | 108.50 | 3.83% | 26,460,810 |
| Jul 28, 2025 | 98.10 | 106.00 | 96.20 | 104.50 | 104.50 | 7.40% | 17,297,950 |
| Jul 25, 2025 | 100.00 | 100.00 | 97.30 | 97.30 | 97.30 | -2.70% | 7,972,023 |
| Jul 24, 2025 | 102.00 | 102.50 | 100.00 | 100.00 | 100.00 | -4.76% | 9,909,178 |
| Jul 23, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 100.00 | 2.44% | 11,437,790 |
| Jul 22, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 97.62 | -0.49% | 8,358,735 |
| Jul 21, 2025 | 104.50 | 106.50 | 103.00 | 103.00 | 98.10 | -0.48% | 8,434,157 |
| Jul 18, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 98.57 | -0.96% | 5,307,064 |
| Jul 17, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 99.53 | 0.48% | 6,170,006 |
| Jul 16, 2025 | 106.00 | 107.00 | 103.50 | 104.00 | 99.05 | -1.42% | 9,555,377 |
| Jul 15, 2025 | 106.00 | 106.50 | 102.50 | 105.50 | 100.48 | 0.48% | 13,355,320 |