Longwell Company (TPEX:6290)
Taiwan
· Delayed Price · Currency is TWD 285.00
-0.50 (-0.18%)
Apr 29, 2026, 12:20 PM CST
Longwell Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.00 | 288.50 | 276.50 | 285.50 | 285.50 | - | 8,440,118 |
| Apr 27, 2026 | 309.00 | 310.50 | 285.50 | 285.50 | 285.50 | -9.94% | 12,272,463 |
| Apr 24, 2026 | 318.50 | 329.50 | 301.50 | 317.00 | 317.00 | 3.43% | 32,700,709 |
| Apr 23, 2026 | 285.50 | 306.50 | 276.50 | 306.50 | 306.50 | 9.86% | 27,033,241 |
| Apr 22, 2026 | 266.50 | 281.00 | 261.50 | 279.00 | 279.00 | 4.69% | 9,719,367 |
| Apr 21, 2026 | 275.00 | 280.00 | 258.50 | 266.50 | 266.50 | 3.09% | 16,493,980 |
| Apr 20, 2026 | 244.00 | 258.50 | 242.50 | 258.50 | 258.50 | 10.00% | 7,359,200 |
| Apr 17, 2026 | 224.00 | 238.00 | 222.00 | 235.00 | 235.00 | 3.75% | 8,391,475 |
| Apr 16, 2026 | 227.00 | 240.00 | 225.50 | 226.50 | 226.50 | 1.80% | 16,720,809 |
| Apr 15, 2026 | 223.00 | 229.00 | 217.00 | 222.50 | 222.50 | 1.83% | 9,828,219 |
| Apr 14, 2026 | 215.50 | 230.50 | 215.00 | 218.50 | 218.50 | 2.82% | 12,005,195 |
| Apr 13, 2026 | 217.50 | 217.50 | 208.50 | 212.50 | 212.50 | -3.85% | 9,233,129 |
| Apr 10, 2026 | 221.50 | 227.00 | 218.50 | 221.00 | 221.00 | 1.61% | 8,794,022 |
| Apr 9, 2026 | 209.50 | 221.00 | 208.50 | 217.50 | 217.50 | 4.82% | 8,263,707 |
| Apr 8, 2026 | 206.00 | 213.00 | 206.00 | 207.50 | 207.50 | 1.72% | 4,638,935 |
| Apr 7, 2026 | 200.00 | 208.50 | 198.00 | 204.00 | 204.00 | 6.25% | 4,366,991 |
| Apr 2, 2026 | 201.00 | 202.50 | 191.00 | 192.00 | 192.00 | -3.52% | 4,046,078 |
| Apr 1, 2026 | 200.50 | 205.00 | 198.50 | 199.00 | 199.00 | 3.92% | 5,094,377 |
| Mar 31, 2026 | 205.00 | 209.00 | 190.50 | 191.50 | 191.50 | -7.04% | 7,152,090 |
| Mar 30, 2026 | 205.00 | 208.00 | 200.50 | 206.00 | 206.00 | -3.74% | 5,290,972 |
| Mar 27, 2026 | 210.50 | 214.00 | 207.50 | 214.00 | 214.00 | - | 3,012,970 |
| Mar 26, 2026 | 219.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.61% | 3,412,473 |
| Mar 25, 2026 | 213.00 | 218.50 | 213.00 | 217.50 | 217.50 | 4.57% | 3,789,256 |
| Mar 24, 2026 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | -2.35% | 6,351,452 |
| Mar 23, 2026 | 215.00 | 222.50 | 210.50 | 213.00 | 213.00 | -4.91% | 8,772,319 |
| Mar 20, 2026 | 243.50 | 246.00 | 218.50 | 224.00 | 224.00 | -7.05% | 22,555,971 |
| Mar 19, 2026 | 217.50 | 241.00 | 215.50 | 241.00 | 241.00 | 9.79% | 18,844,730 |
| Mar 18, 2026 | 222.50 | 224.50 | 212.50 | 219.50 | 219.50 | - | 11,705,509 |
| Mar 17, 2026 | 220.00 | 220.00 | 200.50 | 219.50 | 219.50 | -1.35% | 24,610,780 |
| Mar 16, 2026 | 221.00 | 226.50 | 215.00 | 222.50 | 222.50 | 1.83% | 10,262,130 |
| Mar 13, 2026 | 215.50 | 225.50 | 212.00 | 218.50 | 218.50 | 1.16% | 8,075,104 |
| Mar 12, 2026 | 220.00 | 225.00 | 214.50 | 216.00 | 216.00 | -2.26% | 8,489,188 |
| Mar 11, 2026 | 209.00 | 223.00 | 208.00 | 221.00 | 221.00 | 8.33% | 9,869,816 |
| Mar 10, 2026 | 224.50 | 228.00 | 201.50 | 204.00 | 204.00 | -5.56% | 19,445,220 |
| Mar 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -9.81% | 2,108,454 |
| 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% | 20,976,610 |
| Mar 4, 2026 | 210.00 | 217.50 | 200.00 | 215.00 | 215.00 | -0.46% | 13,064,970 |
| 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% | 11,933,660 |
| 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% | 14,191,630 |
| Feb 24, 2026 | 196.00 | 213.00 | 193.50 | 210.00 | 210.00 | 7.14% | 15,102,420 |
| 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% | 2,464,401 |
| 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 |