Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.649	14.800	14.499	14.750	14.487	2,118,587
2022-08-08	14.900	14.900	14.649	14.850	14.586	1,455,964
2022-08-05	14.800	14.950	14.750	14.900	14.635	1,685,326
2022-08-04	15.251	15.251	14.449	14.699	14.438	4,036,854
2022-08-03	15.352	15.402	15.000	15.201	14.930	2,162,222
2022-08-02	15.653	15.653	15.402	15.402	15.128	1,417,492
2022-08-01	15.653	15.853	15.502	15.803	15.522	1,294,918
2022-07-29	15.602	15.753	15.502	15.552	15.275	1,158,881
2022-07-28	15.853	15.853	15.602	15.602	15.325	784,257
2022-07-27	15.903	15.903	15.653	15.753	15.473	1,359,036
2022-07-26	16.004	16.004	15.803	15.853	15.571	959,916
2022-07-25	15.703	16.004	15.653	15.903	15.620	1,946,616
2022-07-22	15.803	15.803	15.602	15.703	15.423	1,545,556
2022-07-21	15.552	15.803	15.502	15.803	15.522	2,403,181
2022-07-20	15.602	15.653	15.452	15.502	15.226	2,261,664
2022-07-19	15.251	15.552	15.201	15.452	15.177	2,307,688
2022-07-18	15.051	15.352	15.051	15.301	15.029	2,224,908
2022-07-15	15.251	15.251	14.950	15.000	14.733	1,156,041
2022-07-14	15.151	15.251	14.850	15.151	14.881	1,203,596
2022-07-13	15.301	15.352	15.000	15.101	14.832	3,567,265
2022-07-12	15.352	16.104	14.499	15.201	14.930	7,269,598
2022-07-11	15.602	15.803	15.352	15.502	15.226	1,083,542
2022-07-08	15.502	15.653	15.402	15.452	15.177	1,783,603
2022-07-07	15.653	15.653	15.101	15.352	15.078	2,734,166
2022-07-06	15.703	15.853	15.452	15.452	15.177	3,165,910
2022-07-05	15.653	15.753	15.201	15.402	15.128	3,898,506
2022-07-04	16.204	16.405	16.104	16.104	14.642	4,513,028
2022-07-01	16.857	16.857	16.154	16.154	14.688	4,888,788
2022-06-30	17.409	17.409	16.806	16.857	15.327	4,099,015
2022-06-29	17.308	17.559	17.258	17.358	15.783	1,058,594
2022-06-28	17.710	17.760	17.459	17.509	15.920	1,593,328
2022-06-27	17.509	17.710	17.509	17.659	16.057	2,170,041
2022-06-24	17.158	17.509	17.158	17.308	15.737	2,420,302
2022-06-23	16.957	17.208	16.756	17.007	15.464	2,741,146
2022-06-22	17.559	17.559	16.857	16.907	15.372	3,505,954
2022-06-21	17.358	17.659	17.358	17.559	15.965	2,098,245
2022-06-20	17.760	17.960	17.158	17.208	15.646	2,763,932
2022-06-17	17.258	17.760	17.258	17.760	16.148	2,296,029
2022-06-16	17.960	18.011	17.459	17.509	15.920	1,647,696
2022-06-15	17.559	17.910	17.559	17.760	16.148	2,387,891
2022-06-14	17.710	17.710	17.308	17.559	15.965	4,487,762
2022-06-13	18.061	18.061	17.810	17.810	16.193	3,900,456
2022-06-10	18.211	18.312	18.161	18.261	16.604	2,032,258
2022-06-09	18.211	18.562	18.161	18.462	16.786	3,642,962
2022-06-08	18.362	18.462	18.211	18.211	16.558	1,869,309
2022-06-07	18.362	18.362	18.111	18.261	16.604	1,151,052
2022-06-06	18.312	18.412	18.161	18.362	16.695	1,555,360
2022-06-02	18.362	18.412	18.111	18.111	16.467	1,802,980
2022-06-01	18.362	18.613	18.362	18.462	16.786	2,156,636
2022-05-31	18.412	18.462	18.261	18.312	16.650	2,154,022
2022-05-30	18.312	18.462	18.261	18.412	16.741	2,086,708
2022-05-27	18.261	18.312	18.061	18.111	16.467	1,026,758
2022-05-26	18.061	18.362	18.011	18.011	16.376	1,682,810
2022-05-25	17.960	18.111	17.860	17.960	16.330	1,516,084
2022-05-24	18.161	18.312	17.860	17.910	16.285	1,458,220
2022-05-23	18.211	18.211	17.960	18.111	16.467	2,162,715
2022-05-20	18.011	18.211	17.860	18.011	16.376	2,527,331
2022-05-19	17.760	17.960	17.609	17.960	16.330	3,535,589
2022-05-18	17.860	18.161	17.760	18.061	16.421	3,632,446
2022-05-17	17.710	17.860	17.509	17.760	16.148	4,196,518

← NewerPage 18 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.