Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.111	18.111	17.409	17.609	16.011	5,003,203
2022-05-13	17.559	17.910	17.559	17.860	16.239	3,154,227
2022-05-12	18.562	18.613	17.358	17.358	15.783	12,498,983
2022-05-11	19.415	19.415	18.713	18.813	17.106	6,133,191
2022-05-10	19.616	19.917	19.215	19.415	17.653	6,528,189
2022-05-09	20.067	20.067	19.415	19.616	17.836	6,050,145
2022-05-06	20.067	20.118	19.817	20.067	18.246	3,526,824
2022-05-05	20.569	20.619	20.368	20.419	18.565	3,047,082
2022-05-04	20.920	21.171	20.368	20.368	18.520	6,607,710
2022-05-03	20.469	22.024	20.368	20.770	18.885	20,499,636
2022-04-29	20.469	20.669	20.168	20.168	18.337	2,340,381
2022-04-28	20.067	20.569	20.067	20.569	18.702	2,481,323
2022-04-27	20.168	20.218	19.766	20.118	18.292	4,563,323
2022-04-26	20.669	20.870	20.519	20.519	18.657	1,849,227
2022-04-25	21.221	21.271	20.469	20.519	18.657	4,277,099
2022-04-22	21.021	21.572	21.021	21.472	19.523	3,841,501
2022-04-21	21.271	21.472	21.171	21.221	19.295	1,881,157
2022-04-20	21.171	21.271	20.870	21.221	19.295	2,271,148
2022-04-19	20.519	21.021	20.519	20.970	19.067	1,994,976
2022-04-18	20.569	20.669	20.368	20.419	18.565	1,552,566
2022-04-15	21.171	21.221	20.720	20.720	18.839	1,584,844
2022-04-14	21.071	21.271	20.970	21.121	19.204	2,123,238
2022-04-13	20.669	21.021	20.619	20.970	19.067	2,194,265
2022-04-12	20.669	20.770	20.419	20.419	18.565	2,312,802
2022-04-11	21.372	21.472	20.770	20.820	18.930	2,468,598
2022-04-08	21.071	21.372	20.920	21.372	19.432	1,870,378
2022-04-07	21.522	21.522	20.970	20.970	19.067	3,228,397
2022-04-06	21.472	21.623	21.422	21.572	19.614	2,849,726
2022-04-01	21.372	21.472	21.171	21.472	19.523	1,159,039
2022-03-31	21.422	21.522	21.372	21.472	19.523	1,620,182
2022-03-30	21.271	21.422	21.171	21.372	19.432	2,196,320
2022-03-29	21.623	21.673	21.121	21.171	19.250	2,987,910
2022-03-28	21.021	21.673	20.970	21.572	19.614	6,000,358
2022-03-25	21.472	21.472	20.920	20.970	19.067	5,467,685
2022-03-24	21.422	21.572	21.221	21.472	19.523	2,695,041
2022-03-23	21.623	21.623	21.322	21.422	19.478	2,144,068
2022-03-22	21.572	21.572	21.121	21.422	19.478	1,656,202
2022-03-21	21.322	21.673	21.322	21.572	19.614	2,884,962
2022-03-18	21.121	21.271	20.920	21.221	19.295	3,310,623
2022-03-17	20.920	21.071	20.720	21.021	19.113	3,512,168
2022-03-16	20.720	20.970	20.419	20.519	18.657	3,924,106
2022-03-15	21.021	21.021	20.469	20.469	18.611	3,726,413
2022-03-14	21.121	21.422	20.870	20.920	19.022	5,517,795
2022-03-11	20.318	20.820	20.318	20.669	18.793	3,614,005
2022-03-10	19.867	20.619	19.867	20.469	18.611	5,233,657
2022-03-09	19.465	20.067	19.415	19.616	17.836	4,797,900
2022-03-08	19.766	20.118	19.215	19.265	17.516	10,993,545
2022-03-07	21.171	21.221	20.017	20.218	18.383	9,377,374
2022-03-04	21.572	21.673	21.522	21.522	19.569	3,234,461
2022-03-03	21.823	21.924	21.723	21.773	19.797	2,292,650
2022-03-02	21.823	21.823	21.572	21.723	19.751	2,487,417
2022-03-01	21.773	22.024	21.723	21.873	19.888	1,921,267
2022-02-25	22.024	22.024	21.572	21.673	19.706	3,450,082
2022-02-24	22.275	22.375	21.572	21.773	19.797	5,801,646
2022-02-23	22.576	22.726	22.375	22.476	20.436	2,836,099
2022-02-22	22.977	23.027	22.526	22.526	20.481	6,157,980
2022-02-21	22.777	23.379	22.777	23.278	21.165	5,889,147
2022-02-18	22.576	22.726	22.476	22.576	20.527	1,455,906
2022-02-17	22.676	22.777	22.576	22.626	20.572	1,679,860
2022-02-16	22.476	22.626	22.325	22.576	20.527	2,568,621

← NewerPage 19 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.