Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.900	14.050	13.900	14.000	14.000	418,202
2024-01-25	14.100	14.200	13.900	13.900	13.900	663,560
2024-01-24	13.950	14.150	13.900	14.100	14.100	876,709
2024-01-23	13.700	13.850	13.700	13.850	13.850	613,027
2024-01-22	13.750	13.900	13.650	13.650	13.650	1,563,262
2024-01-19	13.800	13.900	13.750	13.750	13.750	1,432,875
2024-01-18	13.850	14.000	13.750	13.850	13.850	743,638
2024-01-17	13.900	13.950	13.800	13.900	13.900	2,092,513
2024-01-16	14.250	14.250	13.950	14.000	14.000	2,371,395
2024-01-15	14.250	14.400	14.250	14.250	14.250	582,187
2024-01-12	14.350	14.400	14.250	14.250	14.250	503,110
2024-01-11	14.250	14.350	14.200	14.300	14.300	926,132
2024-01-10	14.500	14.550	14.250	14.250	14.250	1,415,259
2024-01-09	14.800	14.800	14.500	14.550	14.550	723,132
2024-01-08	14.700	14.850	14.650	14.700	14.700	567,828
2024-01-05	14.600	14.700	14.600	14.700	14.700	498,900
2024-01-04	14.600	14.650	14.550	14.600	14.600	540,001
2024-01-03	14.700	14.800	14.600	14.600	14.600	951,978
2024-01-02	14.800	14.900	14.750	14.800	14.800	462,492
2023-12-29	14.850	14.950	14.800	14.800	14.800	587,892
2023-12-28	14.900	14.950	14.750	14.900	14.900	674,101
2023-12-27	14.950	14.950	14.800	14.900	14.900	986,726
2023-12-26	14.750	14.900	14.650	14.850	14.850	680,293
2023-12-25	14.800	14.850	14.600	14.650	14.650	697,537
2023-12-22	14.850	14.850	14.650	14.700	14.700	893,034
2023-12-21	14.800	15.000	14.800	14.800	14.800	877,025
2023-12-20	14.800	14.950	14.750	14.850	14.850	798,482
2023-12-19	15.200	15.200	14.750	14.750	14.750	1,710,171
2023-12-18	14.900	15.400	14.900	15.050	15.050	3,629,915
2023-12-15	14.700	14.950	14.650	14.900	14.900	1,631,743
2023-12-14	14.600	14.800	14.450	14.600	14.600	1,300,552
2023-12-13	14.700	14.750	14.450	14.500	14.500	3,008,065
2023-12-12	14.850	14.900	14.650	14.700	14.700	1,063,735
2023-12-11	14.850	15.050	14.800	14.850	14.850	1,590,667
2023-12-08	15.100	15.100	14.800	14.850	14.850	1,368,499
2023-12-07	15.100	15.250	15.000	15.000	15.000	685,779
2023-12-06	15.250	15.250	15.050	15.100	15.100	1,078,592
2023-12-05	15.300	15.300	15.200	15.250	15.250	963,133
2023-12-04	15.050	15.300	15.050	15.300	15.300	2,343,123
2023-12-01	15.000	15.050	14.950	15.050	15.050	985,892
2023-11-30	14.950	15.050	14.900	15.000	15.000	1,356,933
2023-11-29	15.100	15.100	14.900	14.950	14.950	1,201,552
2023-11-28	14.800	15.150	14.800	14.900	14.900	2,298,222
2023-11-27	14.750	14.900	14.700	14.800	14.800	987,469
2023-11-24	14.950	15.000	14.750	14.750	14.750	1,504,203
2023-11-23	14.900	14.950	14.800	14.950	14.950	758,731
2023-11-22	14.800	15.000	14.750	14.950	14.950	1,473,603
2023-11-21	14.700	14.850	14.650	14.800	14.800	1,322,752
2023-11-20	14.700	14.800	14.650	14.700	14.700	1,043,439
2023-11-17	14.550	14.700	14.550	14.650	14.650	1,224,077
2023-11-16	14.500	14.650	14.450	14.600	14.600	1,811,993
2023-11-15	14.100	14.550	14.100	14.450	14.450	3,455,708
2023-11-14	14.150	14.150	13.950	14.000	14.000	1,407,294
2023-11-13	14.100	14.150	14.000	14.000	14.000	1,140,957
2023-11-10	14.000	14.150	14.000	14.100	14.100	485,558
2023-11-09	14.150	14.250	14.100	14.100	14.100	553,272
2023-11-08	14.200	14.350	14.150	14.250	14.250	1,059,764
2023-11-07	14.200	14.300	14.100	14.100	14.100	738,761
2023-11-06	14.100	14.250	14.050	14.200	14.200	1,170,300
2023-11-03	14.000	14.150	13.950	13.950	13.950	1,966,886

← NewerPage 12 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.