Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.400	18.400	18.050	18.200	17.936	2,794,093
2023-02-07	17.950	18.350	17.950	18.250	17.986	3,615,474
2023-02-06	18.800	18.800	18.100	18.100	17.838	4,983,102
2023-02-03	18.650	18.950	18.550	18.700	18.429	5,333,589
2023-02-02	18.550	18.750	18.300	18.600	18.330	7,189,337
2023-02-01	18.700	18.900	18.200	18.650	18.380	6,956,006
2023-01-31	18.300	18.800	18.200	18.750	18.478	11,194,729
2023-01-30	17.650	18.400	17.600	18.300	18.035	12,481,878
2023-01-17	16.750	17.500	16.750	17.500	17.246	6,843,586
2023-01-16	17.150	17.400	16.750	16.750	16.507	5,605,636
2023-01-13	17.700	17.750	17.100	17.100	16.852	5,406,785
2023-01-12	17.300	17.700	17.250	17.650	17.394	8,884,020
2023-01-11	17.300	17.550	17.200	17.250	17.000	4,488,757
2023-01-10	17.250	17.500	17.100	17.350	17.099	6,029,510
2023-01-09	17.500	17.750	16.900	17.100	16.852	12,187,404
2023-01-06	17.050	17.500	17.050	17.250	17.000	8,761,273
2023-01-05	17.250	17.600	16.850	17.200	16.951	19,291,277
2023-01-04	16.400	17.200	16.350	17.150	16.901	19,868,831
2023-01-03	16.500	16.550	16.200	16.250	16.015	4,625,600
2022-12-30	16.100	16.500	16.050	16.350	16.113	9,064,289
2022-12-29	15.750	15.850	15.650	15.800	15.571	4,038,966
2022-12-28	16.100	16.250	15.800	15.850	15.620	3,064,643
2022-12-27	15.800	16.150	15.800	16.100	15.867	4,734,313
2022-12-26	15.500	15.950	15.500	15.850	15.620	3,048,195
2022-12-23	15.500	15.650	15.250	15.550	15.325	1,848,728
2022-12-22	15.300	15.950	15.200	15.600	15.374	6,756,400
2022-12-21	15.100	15.400	15.100	15.100	14.881	1,752,910
2022-12-20	15.400	15.400	15.000	15.100	14.881	4,317,272
2022-12-19	15.800	15.800	15.350	15.400	15.177	2,937,232
2022-12-16	16.050	16.450	15.800	15.800	15.571	8,244,943
2022-12-15	15.550	16.200	15.550	16.050	15.817	4,690,850
2022-12-14	15.500	15.600	15.350	15.550	15.325	1,615,956
2022-12-13	15.250	15.500	15.200	15.350	15.128	1,370,218
2022-12-12	15.300	15.300	15.100	15.200	14.980	945,803
2022-12-09	15.250	15.500	15.250	15.350	15.128	1,300,911
2022-12-08	15.350	15.400	15.250	15.300	15.078	1,367,807
2022-12-07	15.650	15.750	15.300	15.450	15.226	2,215,270
2022-12-06	16.200	16.200	15.650	15.650	15.423	3,936,814
2022-12-05	16.300	16.400	16.200	16.250	16.015	1,443,838
2022-12-02	16.405	16.455	16.305	16.355	16.064	1,394,871
2022-12-01	16.606	16.756	16.305	16.355	16.064	2,577,181
2022-11-30	16.405	16.606	16.305	16.455	16.162	1,746,912
2022-11-29	16.305	16.355	16.104	16.255	15.965	1,122,574
2022-11-28	16.154	16.455	16.004	16.255	15.965	1,958,306
2022-11-25	16.556	16.806	16.305	16.305	16.015	2,622,793
2022-11-24	16.255	16.656	16.154	16.505	16.212	4,414,788
2022-11-23	16.104	16.204	16.004	16.104	15.817	1,468,437
2022-11-22	16.355	16.355	16.054	16.054	15.768	1,529,586
2022-11-21	16.355	16.405	16.154	16.255	15.965	1,847,298
2022-11-18	16.455	16.556	16.154	16.154	15.867	2,723,231
2022-11-17	16.656	16.857	16.405	16.455	16.162	2,607,695
2022-11-16	16.756	17.007	16.656	16.706	16.409	6,110,177
2022-11-15	16.706	16.857	16.505	16.656	16.359	3,949,533
2022-11-14	16.405	16.957	16.255	16.606	16.310	8,183,955
2022-11-11	16.154	16.455	15.954	16.305	16.015	7,888,407
2022-11-10	15.602	15.853	15.452	15.753	15.473	2,242,924
2022-11-09	15.502	15.753	15.452	15.653	15.374	3,269,027
2022-11-08	15.301	15.502	15.251	15.402	15.128	1,709,350
2022-11-07	15.051	15.352	15.051	15.251	14.980	1,892,938
2022-11-04	14.900	15.101	14.850	15.051	14.783	734,720

← NewerPage 16 of 21 · 1,216 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.