TWSE · 5519 · stock

LongDa Construction & Development Corporation (5519) stock price history

Every TWSE trading session of LongDa Construction & Development Corporation from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5519 data, free keyYear by year table

5519 adjusted close, 2007 to 2026

5519LongDa Construction & Development
NT$25.05-1.0% over one year
2010201520202025
NT$47.36
All time high, 2024
NT$30.45
52 week high, NT$23.68 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5519 key facts

  • LongDa Construction & Development Corporation (5519) closed at NT$25.05 on Sep 24, 2026 on TWSE.
  • 5519's all time high close is NT$47.36, set on Aug 1, 2024; its all time low close is NT$1.30 on Mar 12, 2009.
  • 5519's 52 week range is NT$23.68 to NT$30.45.
  • 5519 returned -1.0% over the year to Sep 24, 2026 and +89.9% over five years.
  • Over ten years 5519 returned +403%, +17.5% a year compounded.
  • 5519's deepest drawdown was -69.3% from Apr 21, 2008 to Mar 12, 2009.
  • DataCedar holds 4,591 daily sessions of 5519 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5519 price chart, 2007 to 2026

5519 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$1.35NT$4.22NT$13.20NT$41.272010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5519 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-10.1%
3 months-13.5%
6 months-12.8%
Year to date-12.4%
1 year-1.0%
3 years+46.5%
5 years+89.9%
10 years+402.7%
Since Dec 31, 2007+592.3%
Compound annual growth, 18.7 years+10.9%

5519 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$47.36 on Aug 1, 2024
All time low close
NT$1.30 on Mar 12, 2009
52 week high
NT$30.45 on Mar 12, 2026
52 week low
NT$23.68 on Nov 5, 2025
Deepest drawdown
-69.3% from Apr 21, 2008 to Mar 12, 2009, recovered Dec 2, 2010
Best single session
+27.2% on Aug 8, 2013
Worst single session
-20.6% on Aug 7, 2013
Volatility, 1 year annualised
21.4%
Sessions closing higher, 1 year
42%
Growth of 1 since 2007
6.9×
Best calendar year
2009, +91%
Worst calendar year
2008, -58%

5519 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$28.27NT$30.45NT$24.80NT$25.05-11.4%91.9M178
2025NT$26.38NT$30.52NT$21.88NT$28.27+7.2%117.1M242
2024NT$22.29NT$47.60NT$21.02NT$26.38+18.4%636.7M242
2023NT$15.39NT$24.26NT$14.98NT$22.29+45.5%124.4M239
2022NT$13.53NT$15.81NT$13.10NT$15.32+13.7%108.3M246
2021NT$8.95NT$14.77NT$8.15NT$13.47+50.5%438.4M243
2020NT$8.77NT$9.38NT$5.34NT$8.95+2.0%295.9M245
2019NT$6.23NT$9.02NT$5.78NT$8.77+41.9%483.5M241
2018NT$5.03NT$7.17NT$4.80NT$6.18+23.6%140.8M245
2017NT$4.80NT$6.06NT$4.78NT$5.00+4.2%37.3M243
2016NT$5.98NT$6.20NT$4.44NT$4.80-19.8%62.3M244
2015NT$8.70NT$8.93NT$4.76NT$5.98-31.2%49.9M246
2014NT$9.94NT$10.88NT$8.40NT$8.70-12.1%7.4B248
2013NT$7.39NT$10.50NT$7.34NT$9.90+34.8%107B244
2012NT$4.65NT$8.55NT$4.31NT$7.34+57.1%202.9M248
2011NT$5.32NT$8.19NT$4.20NT$4.67-11.8%196.7M247
2010NT$2.92NT$6.15NT$2.55NT$5.30+81.3%87.7M250
2009NT$1.53NT$3.53NT$1.30NT$2.92+91.4%30.4M248
2008NT$3.66NT$4.35NT$1.44NT$1.53-57.8%34.6M251
2007NT$3.59NT$3.63NT$3.59NT$3.62n/a26.2K1

5519 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.05-9.6%
August 2026NT$27.70-1.8%
July 2026NT$28.20-4.6%
June 2026NT$29.55+7.5%
May 2026NT$27.50-1.4%
April 2026NT$27.88-0.9%
March 2026NT$28.14+1.5%
February 2026NT$27.71+4.9%
January 2026NT$26.43-6.5%
December 2025NT$28.27+0.2%
November 2025NT$28.22+15.4%
October 2025NT$24.46-2.6%

About the 5519 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5519/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5469 HannStar Board Corporation
  • 5471 Sonix Technology Co.,Ltd.
  • 5484 EverFocus Electronics Corporation
  • 5515 Chien Kuo Construction Co., Ltd.
  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.
  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5531 Shining Building Business Co.,Ltd.

Common questions

5519 share price history

Start with any symbol.

Start free