Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.850	15.950	15.550	15.600	15.600	1,754,392
2024-05-03	16.000	16.000	15.650	15.700	15.700	2,180,948
2024-05-02	15.600	16.050	15.400	15.950	15.950	2,895,287
2024-04-30	15.900	15.900	15.550	15.600	15.600	2,254,354
2024-04-29	15.500	15.900	15.350	15.900	15.900	4,575,263
2024-04-26	15.500	15.500	15.100	15.450	15.450	2,802,172
2024-04-25	15.450	15.950	15.350	15.500	15.500	9,995,636
2024-04-24	15.150	15.350	15.050	15.200	15.200	3,091,343
2024-04-23	15.150	15.200	14.800	15.000	15.000	1,475,707
2024-04-22	14.600	15.150	14.600	15.100	15.100	4,565,128
2024-04-19	14.750	14.950	14.400	14.550	14.550	3,276,015
2024-04-18	14.650	14.900	14.550	14.900	14.900	1,785,494
2024-04-17	14.500	14.700	14.500	14.700	14.700	1,205,476
2024-04-16	14.700	14.700	14.450	14.550	14.550	2,863,003
2024-04-15	14.900	15.100	14.700	14.700	14.700	2,419,393
2024-04-12	14.850	15.000	14.800	14.950	14.950	853,627
2024-04-11	15.050	15.100	14.800	14.850	14.850	1,499,827
2024-04-10	15.200	15.300	15.050	15.100	15.100	1,721,569
2024-04-09	15.100	15.300	15.100	15.200	15.200	4,039,615
2024-04-08	14.800	15.100	14.750	15.000	15.000	2,575,639
2024-04-03	14.700	14.900	14.650	14.900	14.900	1,337,306
2024-04-02	14.900	14.900	14.750	14.800	14.800	1,080,882
2024-04-01	14.700	14.950	14.700	14.950	14.950	2,181,058
2024-03-29	14.550	14.800	14.550	14.750	14.750	2,077,451
2024-03-28	14.600	14.850	14.550	14.550	14.550	2,972,446
2024-03-27	14.450	14.650	14.450	14.600	14.600	1,156,044
2024-03-26	14.650	14.700	14.450	14.500	14.500	1,479,809
2024-03-25	14.550	14.800	14.500	14.700	14.700	3,170,502
2024-03-22	14.450	14.450	14.300	14.450	14.450	1,172,283
2024-03-21	14.200	14.400	14.200	14.400	14.400	1,585,487
2024-03-20	14.250	14.300	14.100	14.200	14.200	1,360,052
2024-03-19	14.250	14.300	14.150	14.200	14.200	842,723
2024-03-18	14.150	14.350	14.100	14.300	14.300	1,132,785
2024-03-15	14.350	14.350	14.150	14.150	14.150	1,951,729
2024-03-14	14.450	14.500	14.350	14.350	14.350	961,860
2024-03-13	14.350	14.450	14.250	14.450	14.450	2,233,251
2024-03-12	14.300	14.500	14.300	14.350	14.350	1,395,479
2024-03-11	14.050	14.300	14.050	14.300	14.300	1,447,360
2024-03-08	14.050	14.100	13.900	14.050	14.050	2,243,476
2024-03-07	14.100	14.150	14.000	14.050	14.050	1,762,688
2024-03-06	14.450	14.500	14.100	14.150	14.150	2,225,515
2024-03-05	14.350	14.450	14.300	14.350	14.350	1,924,990
2024-03-04	14.050	14.700	14.050	14.300	14.300	5,025,351
2024-03-01	13.950	14.050	13.900	14.000	14.000	880,274
2024-02-29	14.000	14.050	13.950	13.950	13.950	982,051
2024-02-27	14.100	14.100	13.900	13.950	13.950	1,426,559
2024-02-26	14.050	14.150	14.000	14.100	14.100	979,791
2024-02-23	14.150	14.150	14.050	14.050	14.050	675,671
2024-02-22	14.100	14.200	14.100	14.150	14.150	1,055,916
2024-02-21	14.150	14.250	14.050	14.150	14.150	1,291,717
2024-02-20	14.400	14.400	14.150	14.150	14.150	911,444
2024-02-19	14.200	14.450	14.200	14.350	14.350	1,254,056
2024-02-16	14.000	14.250	14.000	14.150	14.150	1,416,245
2024-02-15	13.800	14.100	13.750	14.000	14.000	1,108,856
2024-02-05	13.900	13.900	13.700	13.750	13.750	1,030,817
2024-02-02	14.000	14.050	13.900	13.900	13.900	730,704
2024-02-01	14.000	14.050	13.900	14.000	14.000	496,519
2024-01-31	13.800	13.950	13.800	13.850	13.850	437,211
2024-01-30	14.050	14.050	13.750	13.800	13.800	1,036,489
2024-01-29	13.900	14.100	13.850	13.900	13.900	1,087,002

← NewerPage 11 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.