Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.750	16.800	16.400	16.500	16.500	2,019,687
2023-08-04	16.800	16.950	16.650	16.700	16.700	1,591,682
2023-08-02	16.850	17.250	16.700	16.800	16.800	4,290,544
2023-08-01	17.000	17.150	16.750	16.850	16.850	1,882,442
2023-07-31	16.850	17.200	16.350	17.000	17.000	6,077,559
2023-07-28	17.000	17.050	16.600	16.800	16.800	4,028,665
2023-07-27	16.350	17.300	16.250	16.900	16.900	9,792,083
2023-07-26	16.200	16.400	16.100	16.300	16.300	1,280,859
2023-07-25	16.500	16.500	16.100	16.150	16.150	2,234,991
2023-07-24	16.300	16.600	15.850	16.400	16.400	4,545,519
2023-07-21	16.250	16.350	16.100	16.150	16.150	1,546,409
2023-07-20	16.150	16.450	16.050	16.250	16.250	1,754,364
2023-07-19	16.250	16.300	16.050	16.050	16.050	2,179,755
2023-07-18	16.450	16.500	16.200	16.250	16.250	1,734,012
2023-07-17	16.450	16.550	16.300	16.450	16.450	1,298,889
2023-07-14	16.150	16.400	16.150	16.250	16.250	1,355,127
2023-07-13	16.450	16.450	16.100	16.150	16.150	2,508,535
2023-07-12	16.550	16.550	16.300	16.300	16.300	1,542,931
2023-07-11	16.600	16.600	16.350	16.400	16.400	1,418,816
2023-07-10	16.600	16.650	16.400	16.400	16.400	2,327,274
2023-07-07	16.650	16.650	16.500	16.600	16.600	2,020,572
2023-07-06	16.900	17.000	16.600	16.700	16.700	4,810,715
2023-07-05	17.250	17.300	17.100	17.100	17.100	1,334,900
2023-07-04	17.150	17.350	17.100	17.250	17.250	3,216,082
2023-07-03	17.300	17.400	17.100	17.250	17.000	3,729,387
2023-06-30	17.350	17.550	17.150	17.150	16.901	2,234,951
2023-06-29	17.350	17.600	17.050	17.400	17.148	8,068,864
2023-06-28	17.000	17.050	16.850	16.950	16.704	1,200,116
2023-06-27	17.350	17.400	16.950	16.950	16.704	3,114,727
2023-06-26	17.000	17.500	17.000	17.250	17.000	5,069,326
2023-06-21	16.950	17.300	16.950	17.050	16.803	4,429,262
2023-06-20	16.600	16.950	16.550	16.900	16.655	2,157,337
2023-06-19	16.550	16.700	16.550	16.600	16.359	1,219,902
2023-06-16	16.600	16.750	16.550	16.600	16.359	1,452,350
2023-06-15	16.700	16.700	16.500	16.550	16.310	1,373,094
2023-06-14	16.650	16.800	16.600	16.700	16.458	1,250,767
2023-06-13	16.700	16.750	16.450	16.600	16.359	2,193,945
2023-06-12	17.000	17.000	16.650	16.700	16.458	2,116,273
2023-06-09	16.900	17.000	16.850	16.950	16.704	1,117,702
2023-06-08	17.150	17.150	16.850	16.900	16.655	1,443,556
2023-06-07	17.150	17.250	17.050	17.150	16.901	1,441,328
2023-06-06	17.200	17.600	17.000	17.100	16.852	6,423,257
2023-06-05	16.950	17.100	16.800	17.000	16.754	2,608,831
2023-06-02	17.000	17.050	16.750	16.800	16.557	2,269,386
2023-06-01	16.650	17.150	16.650	16.900	16.655	3,775,335
2023-05-31	16.550	16.750	16.500	16.650	16.409	1,510,311
2023-05-30	16.700	16.700	16.400	16.550	16.310	1,135,122
2023-05-29	16.650	16.850	16.550	16.550	16.310	1,604,115
2023-05-26	16.750	16.850	16.350	16.450	16.212	3,244,781
2023-05-25	17.050	17.050	16.850	16.850	16.606	1,139,528
2023-05-24	17.000	17.150	16.800	17.050	16.803	2,113,925
2023-05-23	16.750	17.050	16.650	16.900	16.655	1,690,038
2023-05-22	16.700	16.800	16.550	16.700	16.458	1,430,842
2023-05-19	16.700	16.750	16.450	16.550	16.310	1,442,310
2023-05-18	16.650	16.750	16.450	16.650	16.409	1,342,396
2023-05-17	16.400	16.750	16.300	16.650	16.409	2,053,636
2023-05-16	16.450	16.500	16.250	16.350	16.113	1,418,081
2023-05-15	16.800	16.800	16.250	16.300	16.064	3,373,994
2023-05-12	16.700	16.900	16.600	16.800	16.557	1,620,286
2023-05-11	17.300	17.300	16.700	16.750	16.507	3,770,377

← NewerPage 14 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.