Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.000	15.000	14.900	14.950	14.684	569,944
2022-11-02	15.101	15.101	14.950	15.051	14.783	1,197,642
2022-11-01	14.900	15.151	14.900	15.000	14.733	781,287
2022-10-31	15.051	15.101	14.850	14.900	14.635	907,511
2022-10-28	15.151	15.251	14.850	14.950	14.684	904,573
2022-10-27	15.000	15.151	14.900	15.151	14.881	989,876
2022-10-26	15.000	15.000	14.699	14.850	14.586	688,503
2022-10-25	14.950	15.000	14.750	14.900	14.635	1,158,970
2022-10-24	15.201	15.201	14.900	14.950	14.684	1,357,249
2022-10-21	15.352	15.352	14.900	14.950	14.684	1,862,411
2022-10-20	15.251	15.552	14.800	15.352	15.078	4,267,221
2022-10-19	15.552	15.552	15.201	15.251	14.980	1,338,260
2022-10-18	15.402	15.552	15.301	15.502	15.226	1,514,027
2022-10-17	15.251	15.402	15.051	15.301	15.029	1,177,819
2022-10-14	15.301	15.602	15.301	15.402	15.128	3,139,314
2022-10-13	15.602	15.653	14.900	14.900	14.635	2,241,456
2022-10-12	15.352	15.602	15.251	15.552	15.275	1,710,345
2022-10-11	15.352	15.552	15.251	15.352	15.078	2,113,587
2022-10-07	15.151	15.452	15.151	15.452	15.177	869,677
2022-10-06	15.452	15.452	15.251	15.301	15.029	884,269
2022-10-05	15.151	15.502	15.151	15.502	15.226	2,616,910
2022-10-04	15.051	15.151	14.900	15.101	14.832	1,152,466
2022-10-03	14.599	14.950	14.599	14.900	14.635	1,442,150
2022-09-30	14.499	14.750	14.348	14.699	14.438	1,077,380
2022-09-29	14.449	14.699	14.348	14.549	14.290	1,245,749
2022-09-28	14.900	14.900	14.348	14.398	14.142	1,963,171
2022-09-27	14.800	14.900	14.750	14.850	14.586	1,200,852
2022-09-26	15.000	15.000	14.649	14.750	14.487	1,772,897
2022-09-23	15.000	15.201	15.000	15.051	14.783	526,202
2022-09-22	15.101	15.101	14.900	15.101	14.832	1,565,729
2022-09-21	15.502	15.502	15.201	15.251	14.980	1,157,396
2022-09-20	15.352	15.452	15.352	15.402	15.128	795,351
2022-09-19	15.602	15.602	15.251	15.301	15.029	1,444,090
2022-09-16	15.201	15.602	15.201	15.602	15.325	2,051,200
2022-09-15	15.201	15.301	15.101	15.201	14.930	1,014,574
2022-09-14	15.051	15.251	14.950	15.201	14.930	1,248,984
2022-09-13	15.402	15.402	15.301	15.301	15.029	883,887
2022-09-12	15.301	15.402	15.201	15.301	15.029	1,465,235
2022-09-08	15.201	15.301	15.101	15.201	14.930	1,700,386
2022-09-07	15.452	15.502	15.051	15.101	14.832	2,335,793
2022-09-06	16.255	16.255	15.552	15.552	15.275	3,352,228
2022-09-05	16.305	16.305	16.054	16.054	15.768	1,744,122
2022-09-02	16.656	16.706	16.255	16.355	16.064	2,642,839
2022-09-01	16.556	16.606	16.255	16.606	16.310	2,482,667
2022-08-31	16.255	16.656	16.154	16.606	16.310	4,489,688
2022-08-30	15.903	16.204	15.903	16.154	15.867	1,354,466
2022-08-29	15.803	16.004	15.653	15.903	15.620	1,916,245
2022-08-26	16.255	16.255	16.054	16.054	15.768	882,071
2022-08-25	16.004	16.154	16.004	16.054	15.768	744,212
2022-08-24	16.104	16.154	15.853	16.004	15.719	1,272,912
2022-08-23	16.054	16.154	15.903	15.954	15.670	2,189,882
2022-08-22	15.903	16.505	15.903	16.154	15.867	7,440,579
2022-08-19	15.653	15.753	15.502	15.753	15.473	1,705,583
2022-08-18	15.452	15.602	15.402	15.552	15.275	1,262,283
2022-08-17	15.402	15.552	15.352	15.452	15.177	1,368,716
2022-08-16	15.352	15.703	15.352	15.402	15.128	2,559,411
2022-08-15	15.151	15.301	15.101	15.251	14.980	2,134,158
2022-08-12	14.950	15.151	14.900	15.051	14.783	1,741,215
2022-08-11	14.850	14.950	14.800	14.900	14.635	1,319,417
2022-08-10	14.649	14.800	14.599	14.699	14.438	1,354,530

← NewerPage 17 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.