Long Chen Paper Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.950	14.150	13.950	14.100	14.100	1,517,273
2024-07-31	14.000	14.100	13.950	13.950	13.950	784,950
2024-07-30	13.850	14.000	13.750	14.000	14.000	1,375,630
2024-07-29	13.950	14.050	13.850	13.850	13.850	1,291,892
2024-07-26	13.950	14.000	13.800	13.950	13.950	1,333,592
2024-07-23	13.950	14.100	13.950	14.050	14.050	1,034,018
2024-07-22	14.050	14.050	13.800	13.950	13.950	2,550,719
2024-07-19	14.300	14.300	13.950	14.050	14.050	3,296,689
2024-07-18	14.100	14.450	14.050	14.400	14.400	4,593,664
2024-07-17	14.200	14.250	14.050	14.100	14.100	2,862,982
2024-07-16	14.000	14.250	14.000	14.150	14.150	3,230,421
2024-07-15	14.100	14.100	13.950	14.000	14.000	1,502,391
2024-07-12	14.000	14.150	13.950	14.050	14.050	1,581,522
2024-07-11	13.950	14.100	13.800	14.000	14.000	2,171,363
2024-07-10	13.850	13.950	13.800	13.850	13.850	1,286,096
2024-07-09	14.000	14.000	13.750	13.850	13.850	2,378,793
2024-07-08	14.050	14.100	13.950	14.000	14.000	1,360,006
2024-07-05	14.100	14.100	14.000	14.050	14.050	1,521,801
2024-07-04	14.000	14.100	13.900	14.050	14.050	2,020,570
2024-07-03	13.900	14.000	13.800	13.950	13.950	2,065,925
2024-07-02	13.800	13.900	13.700	13.900	13.900	1,601,331
2024-07-01	13.850	13.900	13.800	13.800	13.800	945,137
2024-06-28	13.750	13.900	13.750	13.850	13.850	1,020,110
2024-06-27	13.750	13.800	13.700	13.700	13.700	1,950,618
2024-06-26	13.900	13.900	13.800	13.800	13.800	2,984,161
2024-06-25	13.950	13.950	13.700	13.850	13.850	3,534,687
2024-06-24	14.200	14.200	13.850	13.900	13.900	3,508,695
2024-06-21	14.000	14.150	13.950	14.150	14.150	4,666,233
2024-06-20	13.850	14.000	13.850	13.950	13.950	2,098,180
2024-06-19	14.000	14.000	13.800	13.850	13.850	3,964,201
2024-06-18	14.050	14.050	13.850	13.900	13.900	3,360,538
2024-06-17	14.050	14.100	13.950	14.050	14.050	2,069,356
2024-06-14	14.000	14.000	13.900	13.950	13.950	1,538,003
2024-06-13	13.950	14.100	13.900	13.950	13.950	1,543,594
2024-06-12	14.050	14.050	13.850	13.950	13.950	2,515,805
2024-06-11	14.250	14.250	14.000	14.050	14.050	2,232,897
2024-06-07	13.950	14.200	13.900	14.200	14.200	2,455,816
2024-06-06	14.100	14.150	13.900	13.900	13.900	3,983,037
2024-06-05	14.100	14.150	14.000	14.050	14.050	1,661,635
2024-06-04	14.250	14.250	14.000	14.050	14.050	3,731,162
2024-06-03	14.450	14.450	14.250	14.250	14.250	2,843,307
2024-05-31	14.400	14.500	14.350	14.450	14.450	1,848,171
2024-05-30	14.400	14.500	14.300	14.350	14.350	1,329,034
2024-05-29	14.600	14.600	14.400	14.400	14.400	1,511,676
2024-05-28	14.400	14.600	14.300	14.600	14.600	2,889,730
2024-05-27	14.550	14.750	14.350	14.350	14.350	3,980,392
2024-05-24	14.500	14.550	14.300	14.400	14.400	3,090,905
2024-05-23	14.850	14.850	14.500	14.500	14.500	3,513,843
2024-05-22	15.150	15.200	14.800	14.850	14.850	7,372,091
2024-05-21	15.400	15.400	15.100	15.100	15.100	2,353,994
2024-05-20	15.500	15.850	15.350	15.350	15.350	3,930,789
2024-05-17	15.200	15.500	15.150	15.400	15.400	3,398,510
2024-05-16	15.250	15.250	15.000	15.150	15.150	4,517,136
2024-05-15	15.250	15.300	15.050	15.200	15.200	2,647,953
2024-05-14	15.350	15.350	15.200	15.200	15.200	1,007,255
2024-05-13	15.550	15.550	15.300	15.350	15.350	1,173,678
2024-05-10	15.250	15.750	15.250	15.450	15.450	2,178,337
2024-05-09	15.650	15.650	15.200	15.200	15.200	2,322,995
2024-05-08	15.400	15.500	15.200	15.300	15.300	1,358,647
2024-05-07	15.650	15.700	15.350	15.400	15.400	2,157,839

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.2500 TWD
2022-07-05	1.2000 TWD
2021-07-01	0.6000 TWD
2020-07-02	0.3000 TWD
2019-06-28	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.