Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.300	17.300	16.700	16.750	16.507	3,770,377
2023-05-10	17.150	17.300	17.050	17.300	17.049	2,023,319
2023-05-09	17.200	17.600	17.100	17.100	16.852	3,329,233
2023-05-08	17.300	17.300	17.050	17.100	16.852	1,925,811
2023-05-05	17.250	17.500	17.250	17.250	17.000	1,795,632
2023-05-04	17.050	17.400	17.050	17.250	17.000	2,421,355
2023-05-03	17.200	17.400	17.050	17.050	16.803	2,350,434
2023-05-02	17.350	17.450	17.000	17.200	16.951	3,959,897
2023-04-28	17.550	17.550	17.200	17.200	16.951	2,788,672
2023-04-27	17.650	17.700	17.250	17.250	17.000	5,757,573
2023-04-26	17.550	17.900	17.200	17.800	17.542	7,954,448
2023-04-25	18.400	18.400	17.200	17.500	17.246	14,552,643
2023-04-24	17.600	18.400	17.500	18.200	17.936	20,283,122
2023-04-21	17.850	18.950	17.400	17.400	17.148	43,768,657
2023-04-20	17.500	18.750	17.500	17.600	17.345	26,605,313
2023-04-19	17.800	17.850	17.400	17.400	17.148	1,722,243
2023-04-18	17.700	17.800	17.600	17.650	17.394	1,454,348
2023-04-17	17.850	18.000	17.650	17.750	17.493	1,892,436
2023-04-14	17.350	18.100	17.300	17.950	17.690	5,016,849
2023-04-13	17.400	17.500	17.300	17.350	17.099	877,830
2023-04-12	17.600	17.850	17.400	17.450	17.197	2,478,133
2023-04-11	17.050	17.550	17.050	17.500	17.246	2,681,283
2023-04-10	17.050	17.250	17.050	17.050	16.803	934,687
2023-04-07	16.900	17.150	16.900	17.100	16.852	1,207,557
2023-04-06	16.950	17.100	16.850	16.900	16.655	790,445
2023-03-31	16.850	17.000	16.850	16.950	16.704	1,000,539
2023-03-30	16.950	16.950	16.800	16.850	16.606	1,047,496
2023-03-29	17.000	17.000	16.850	16.900	16.655	1,326,054
2023-03-28	17.050	17.050	16.800	17.000	16.754	1,458,026
2023-03-27	17.050	17.100	16.900	17.050	16.803	1,582,088
2023-03-24	16.800	17.050	16.700	17.050	16.803	1,720,807
2023-03-23	16.750	16.850	16.600	16.800	16.557	1,146,547
2023-03-22	17.000	17.000	16.600	16.750	16.507	2,418,818
2023-03-21	16.900	17.050	16.850	16.850	16.606	1,181,456
2023-03-20	16.950	16.950	16.800	16.900	16.655	1,056,502
2023-03-17	16.750	17.100	16.400	17.100	16.852	3,997,411
2023-03-16	16.950	16.950	16.500	16.500	16.261	3,404,349
2023-03-15	17.000	17.150	16.850	16.950	16.704	2,187,136
2023-03-14	17.350	17.350	16.850	16.850	16.606	4,610,041
2023-03-13	17.350	17.400	17.100	17.350	17.099	2,427,816
2023-03-10	17.850	17.850	17.400	17.550	17.296	5,499,305
2023-03-09	18.250	18.300	17.800	17.950	17.690	3,670,074
2023-03-08	18.100	18.250	18.000	18.200	17.936	3,108,233
2023-03-07	18.150	18.250	18.050	18.200	17.936	1,699,759
2023-03-06	18.350	18.350	18.050	18.100	17.838	3,541,754
2023-03-03	18.600	18.600	18.200	18.300	18.035	2,665,123
2023-03-02	18.600	18.650	18.250	18.550	18.281	2,549,725
2023-03-01	19.000	19.000	18.450	18.500	18.232	2,458,759
2023-02-24	18.900	19.050	18.650	18.950	18.675	2,609,473
2023-02-23	18.700	19.000	18.700	18.950	18.675	2,849,360
2023-02-22	18.500	18.850	18.400	18.650	18.380	2,369,947
2023-02-21	18.850	19.000	18.650	18.650	18.380	3,040,309
2023-02-20	18.650	18.900	18.500	18.900	18.626	3,609,449
2023-02-17	18.450	18.550	18.150	18.550	18.281	2,918,967
2023-02-16	18.400	18.600	18.300	18.350	18.084	2,312,463
2023-02-15	18.200	18.450	18.150	18.400	18.133	2,112,997
2023-02-14	18.200	18.250	18.100	18.200	17.936	1,240,999
2023-02-13	17.950	18.150	17.800	18.150	17.887	2,036,058
2023-02-10	18.000	18.050	17.800	17.950	17.690	2,219,883
2023-02-09	18.050	18.150	17.850	18.000	17.739	2,789,300

← NewerPage 15 of 21 · 1,221 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.