Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.850	13.950	13.800	13.900	13.900	811,266
2023-11-01	13.950	13.950	13.650	13.750	13.750	1,638,354
2023-10-31	13.950	14.050	13.850	13.850	13.850	1,368,640
2023-10-30	14.050	14.050	13.850	13.950	13.950	983,428
2023-10-27	14.000	14.050	13.850	13.950	13.950	1,597,378
2023-10-26	14.100	14.150	13.950	13.950	13.950	2,164,777
2023-10-25	14.000	14.250	14.000	14.150	14.150	1,574,949
2023-10-24	14.100	14.100	13.900	14.000	14.000	3,249,662
2023-10-23	14.150	14.150	13.900	14.100	14.100	1,675,686
2023-10-20	14.350	14.350	14.000	14.150	14.150	1,841,374
2023-10-19	14.400	14.500	14.200	14.350	14.350	1,637,775
2023-10-18	14.600	14.600	14.000	14.450	14.450	7,852,571
2023-10-17	14.700	14.700	14.350	14.400	14.400	2,963,048
2023-10-16	14.650	15.050	14.500	14.700	14.700	6,540,571
2023-10-13	14.350	14.750	14.350	14.400	14.400	3,167,396
2023-10-12	14.250	14.300	14.100	14.250	14.250	1,900,521
2023-10-11	14.600	14.600	14.100	14.200	14.200	3,048,611
2023-10-06	14.250	14.650	14.250	14.600	14.600	2,675,742
2023-10-05	14.200	14.250	14.050	14.150	14.150	2,451,454
2023-10-04	14.600	14.600	14.200	14.200	14.200	4,742,014
2023-10-03	14.700	14.850	14.600	14.650	14.650	1,261,712
2023-10-02	14.750	14.850	14.500	14.700	14.700	1,694,194
2023-09-28	14.750	14.900	14.700	14.700	14.700	982,878
2023-09-27	14.750	14.850	14.650	14.750	14.750	967,516
2023-09-26	14.950	15.050	14.750	14.750	14.750	1,363,015
2023-09-25	14.800	14.800	14.700	14.750	14.750	548,971
2023-09-22	14.700	14.800	14.650	14.750	14.750	964,084
2023-09-21	14.900	14.950	14.700	14.700	14.700	1,378,283
2023-09-20	15.000	15.050	14.850	14.900	14.900	959,142
2023-09-19	15.050	15.150	15.000	15.000	15.000	1,017,737
2023-09-18	15.000	15.150	15.000	15.050	15.050	922,205
2023-09-15	15.050	15.100	14.900	15.000	15.000	1,800,454
2023-09-14	14.800	15.050	14.800	14.900	14.900	1,430,367
2023-09-13	14.650	15.000	14.650	14.800	14.800	1,444,518
2023-09-12	14.750	14.800	14.650	14.650	14.650	1,005,739
2023-09-11	14.700	14.900	14.600	14.750	14.750	1,726,906
2023-09-08	14.600	14.700	14.500	14.700	14.700	1,303,439
2023-09-07	14.650	14.750	14.600	14.650	14.650	1,010,130
2023-09-06	14.900	15.000	14.650	14.750	14.750	1,726,967
2023-09-05	15.200	15.200	14.850	15.000	15.000	1,124,440
2023-09-04	15.050	15.200	14.900	15.200	15.200	1,004,692
2023-09-01	14.850	15.100	14.800	15.000	15.000	998,421
2023-08-31	14.950	15.050	14.850	14.900	14.900	1,000,917
2023-08-30	14.900	14.950	14.750	14.950	14.950	729,160
2023-08-29	14.650	14.900	14.600	14.800	14.800	1,008,322
2023-08-28	14.700	14.700	14.500	14.650	14.650	1,695,996
2023-08-25	14.550	14.900	14.500	14.650	14.650	2,048,438
2023-08-24	14.750	14.750	14.550	14.550	14.550	727,893
2023-08-23	14.550	14.750	14.550	14.650	14.650	842,093
2023-08-22	14.650	14.750	14.550	14.550	14.550	721,894
2023-08-21	14.700	14.800	14.550	14.600	14.600	1,240,456
2023-08-18	14.600	14.900	14.500	14.700	14.700	1,232,358
2023-08-17	14.600	14.700	14.300	14.600	14.600	1,922,849
2023-08-16	14.600	14.750	14.400	14.600	14.600	2,538,134
2023-08-15	14.850	15.050	14.800	14.850	14.850	1,533,515
2023-08-14	15.000	15.500	14.800	14.850	14.850	4,398,009
2023-08-11	15.800	15.900	15.400	15.400	15.400	3,638,021
2023-08-10	16.100	16.100	15.800	15.850	15.850	3,318,645
2023-08-09	16.500	16.500	16.100	16.200	16.200	1,842,702
2023-08-08	16.450	16.550	16.300	16.450	16.450	2,327,832

← NewerPage 13 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.