Longwell Company (TPEX:6290)
Taiwan
· Delayed Price · Currency is TWD 216.00
-23.50 (-9.81%)
Mar 9, 2026, 1:30 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 233.00 | 243.00 | 230.00 | 239.50 | 239.50 | 1.48% | 15,257,950 |
| Mar 5, 2026 | 224.50 | 236.50 | 222.50 | 236.00 | 236.00 | 9.77% | 20,976,615 |
| Mar 4, 2026 | 210.00 | 217.50 | 200.00 | 215.00 | 215.00 | -0.46% | 13,064,973 |
| Mar 3, 2026 | 215.00 | 222.00 | 209.00 | 216.00 | 216.00 | 1.41% | 11,496,350 |
| Mar 2, 2026 | 219.50 | 225.00 | 213.00 | 213.00 | 213.00 | -6.17% | 11,933,662 |
| Feb 26, 2026 | 213.00 | 231.50 | 209.00 | 227.00 | 227.00 | 6.82% | 11,918,450 |
| Feb 25, 2026 | 215.00 | 227.00 | 209.00 | 212.50 | 212.50 | 1.19% | 14,191,636 |
| Feb 24, 2026 | 196.00 | 213.00 | 193.50 | 210.00 | 210.00 | 7.14% | 15,102,421 |
| Feb 23, 2026 | 194.50 | 202.00 | 191.50 | 196.00 | 196.00 | 5.66% | 12,617,980 |
| Feb 11, 2026 | 184.00 | 189.50 | 183.00 | 185.50 | 185.50 | 2.20% | 9,618,417 |
| Feb 10, 2026 | 188.00 | 191.00 | 181.00 | 181.50 | 181.50 | -2.68% | 9,000,854 |
| Feb 9, 2026 | 177.00 | 188.50 | 177.00 | 186.50 | 186.50 | 8.43% | 16,221,200 |
| Feb 6, 2026 | 166.00 | 172.00 | 157.50 | 172.00 | 172.00 | 3.30% | 4,290,888 |
| Feb 5, 2026 | 169.50 | 172.50 | 165.50 | 166.50 | 166.50 | -2.35% | 2,330,917 |
| Feb 4, 2026 | 173.00 | 174.00 | 170.00 | 170.50 | 170.50 | -1.16% | 3,460,928 |
| Feb 3, 2026 | 164.00 | 174.00 | 163.00 | 172.50 | 172.50 | 8.83% | 7,047,077 |
| Feb 2, 2026 | 156.00 | 162.00 | 155.50 | 158.50 | 158.50 | 0.96% | 3,499,237 |
| Jan 30, 2026 | 164.00 | 165.00 | 155.00 | 157.00 | 157.00 | -4.27% | 7,554,973 |
| Jan 29, 2026 | 169.50 | 171.00 | 163.00 | 164.00 | 164.00 | -2.67% | 3,054,981 |
| Jan 28, 2026 | 169.50 | 170.00 | 166.00 | 168.50 | 168.50 | - | 2,137,126 |
| Jan 27, 2026 | 168.00 | 170.50 | 167.00 | 168.50 | 168.50 | 0.60% | 1,423,092 |
| Jan 26, 2026 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.89% | 1,480,458 |
| Jan 23, 2026 | 175.50 | 175.50 | 169.00 | 169.00 | 169.00 | -2.03% | 2,840,978 |
| Jan 22, 2026 | 171.00 | 173.50 | 169.50 | 172.50 | 172.50 | 2.99% | 3,399,845 |
| Jan 21, 2026 | 166.00 | 172.00 | 163.50 | 167.50 | 167.50 | 0.60% | 3,661,130 |
| Jan 20, 2026 | 166.50 | 168.50 | 165.00 | 166.50 | 166.50 | - | 2,186,083 |
| Jan 19, 2026 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | -1.48% | 2,775,416 |
| Jan 16, 2026 | 170.50 | 171.50 | 166.00 | 169.00 | 169.00 | -0.29% | 2,800,091 |
| Jan 15, 2026 | 169.50 | 172.50 | 167.00 | 169.50 | 169.50 | 0.89% | 3,071,832 |
| Jan 14, 2026 | 166.50 | 169.00 | 166.00 | 168.00 | 168.00 | 2.44% | 3,069,116 |
| Jan 13, 2026 | 168.00 | 169.00 | 162.50 | 164.00 | 164.00 | -2.09% | 5,862,100 |
| Jan 12, 2026 | 169.50 | 171.50 | 166.50 | 167.50 | 167.50 | -0.59% | 5,091,924 |
| Jan 9, 2026 | 172.00 | 172.50 | 168.00 | 168.50 | 168.50 | -0.88% | 3,965,993 |
| Jan 8, 2026 | 178.00 | 179.50 | 170.00 | 170.00 | 170.00 | -4.49% | 6,606,472 |
| Jan 7, 2026 | 187.00 | 187.00 | 176.00 | 178.00 | 178.00 | -4.04% | 6,771,733 |
| Jan 6, 2026 | 182.50 | 186.00 | 181.50 | 185.50 | 185.50 | 2.77% | 4,141,028 |
| Jan 5, 2026 | 186.00 | 187.50 | 179.00 | 180.50 | 180.50 | -2.96% | 5,927,012 |
| Jan 2, 2026 | 180.50 | 191.50 | 179.50 | 186.00 | 186.00 | 3.05% | 8,045,011 |
| Dec 31, 2025 | 181.50 | 182.50 | 179.00 | 180.50 | 180.50 | - | 1,827,591 |
| Dec 30, 2025 | 182.00 | 182.00 | 178.50 | 180.50 | 180.50 | -0.82% | 1,853,360 |
| Dec 29, 2025 | 185.00 | 185.50 | 181.50 | 182.00 | 182.00 | -1.36% | 3,187,126 |
| Dec 26, 2025 | 183.50 | 185.00 | 182.00 | 184.50 | 184.50 | 1.10% | 3,442,062 |
| Dec 24, 2025 | 181.00 | 183.50 | 180.50 | 182.50 | 182.50 | 1.67% | 2,926,578 |
| Dec 23, 2025 | 182.50 | 184.00 | 178.00 | 179.50 | 179.50 | -0.83% | 3,470,227 |
| Dec 22, 2025 | 185.00 | 185.50 | 180.50 | 181.00 | 181.00 | -0.55% | 3,888,927 |
| Dec 19, 2025 | 178.50 | 184.00 | 177.50 | 182.00 | 182.00 | 4.00% | 5,215,088 |
| Dec 18, 2025 | 177.50 | 179.50 | 174.50 | 175.00 | 175.00 | -1.41% | 3,853,334 |
| Dec 17, 2025 | 176.00 | 184.00 | 174.50 | 177.50 | 177.50 | 1.14% | 6,400,474 |
| Dec 16, 2025 | 181.50 | 184.00 | 174.50 | 175.50 | 175.50 | -2.77% | 7,837,370 |
| Dec 15, 2025 | 179.50 | 183.50 | 178.00 | 180.50 | 180.50 | -1.63% | 5,008,311 |
| Dec 12, 2025 | 190.00 | 192.50 | 182.00 | 183.50 | 183.50 | -2.39% | 22,659,300 |
| Dec 11, 2025 | 174.50 | 188.00 | 174.00 | 188.00 | 188.00 | 9.94% | 15,125,890 |
| Dec 10, 2025 | 171.50 | 173.00 | 170.00 | 171.00 | 171.00 | 0.29% | 3,117,327 |
| Dec 9, 2025 | 167.50 | 171.00 | 166.00 | 170.50 | 170.50 | 2.40% | 3,075,907 |
| Dec 8, 2025 | 171.50 | 172.50 | 166.50 | 166.50 | 166.50 | -1.77% | 3,740,313 |
| 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% | 5,880,966 |
| 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% | 11,725,860 |
| 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% | 5,320,749 |
| 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 |