Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.050	10.250	10.050	10.100	10.100	2,514,546
2026-07-21	9.810	10.250	9.810	10.150	10.150	2,615,243
2026-07-20	10.050	10.150	9.850	9.900	9.900	3,587,113
2026-07-17	10.250	10.300	10.000	10.100	10.100	4,103,331
2026-07-16	10.350	10.500	10.250	10.400	10.400	2,240,588
2026-07-15	10.100	10.500	10.100	10.450	10.450	3,823,923
2026-07-14	10.300	10.400	10.100	10.200	10.200	3,411,010
2026-07-13	10.250	10.450	10.150	10.250	10.250	4,278,198
2026-07-10	10.300	10.300	10.300	10.300	10.300	0
2026-07-09	10.650	10.750	10.150	10.300	10.300	7,456,078
2026-07-08	10.750	11.150	10.750	10.900	10.900	14,062,656
2026-07-07	10.650	10.950	10.550	10.750	10.750	10,033,291
2026-07-06	10.550	10.900	10.500	10.650	10.650	13,335,708
2026-07-03	9.750	10.350	9.750	10.300	10.300	10,816,673
2026-07-02	9.470	9.850	9.470	9.850	9.850	3,928,703
2026-07-01	9.530	9.700	9.530	9.570	9.570	2,652,207
2026-06-30	9.410	9.550	9.400	9.550	9.550	1,852,341
2026-06-29	9.420	9.570	9.380	9.460	9.460	1,493,536
2026-06-26	9.460	9.550	9.450	9.470	9.470	2,050,069
2026-06-25	9.620	9.720	9.530	9.560	9.560	2,344,441
2026-06-24	9.520	9.720	9.490	9.720	9.720	2,438,848
2026-06-23	9.900	9.940	9.560	9.640	9.640	5,529,521
2026-06-22	10.150	10.200	9.910	9.950	9.950	5,564,685
2026-06-18	10.000	10.250	9.950	10.200	10.200	5,177,000
2026-06-17	10.100	10.250	10.000	10.050	10.050	5,333,950
2026-06-16	9.900	10.300	9.820	10.050	10.050	9,383,773
2026-06-15	9.870	10.050	9.870	9.870	9.870	4,373,434
2026-06-12	9.750	9.960	9.750	9.870	9.870	3,951,279
2026-06-11	9.780	9.870	9.640	9.750	9.750	2,877,752
2026-06-10	9.540	10.100	9.540	9.800	9.800	7,284,289
2026-06-09	9.500	9.760	9.500	9.640	9.640	3,726,375
2026-06-08	9.500	9.590	9.290	9.560	9.560	3,561,428
2026-06-05	9.750	9.870	9.550	9.740	9.740	7,789,707
2026-06-04	9.540	10.200	9.490	9.930	9.930	22,478,042
2026-06-03	9.050	9.430	9.050	9.360	9.360	5,313,732
2026-06-02	9.000	9.090	8.970	9.080	9.080	2,387,889
2026-06-01	8.890	9.070	8.880	9.040	9.040	4,027,707
2026-05-29	8.950	9.010	8.880	8.930	8.930	3,591,934
2026-05-28	8.810	8.990	8.800	8.910	8.910	3,302,941
2026-05-27	8.910	8.940	8.810	8.900	8.900	3,166,707
2026-05-26	8.930	8.960	8.820	8.910	8.910	3,523,508
2026-05-25	8.920	8.940	8.810	8.910	8.910	4,433,980
2026-05-22	8.950	9.000	8.930	8.960	8.960	2,528,029
2026-05-21	8.900	9.020	8.900	9.020	9.020	1,859,035
2026-05-20	8.970	8.990	8.900	8.950	8.950	2,275,513
2026-05-19	8.920	9.120	8.920	9.040	9.040	2,326,654
2026-05-18	8.900	9.010	8.870	9.000	9.000	2,278,601
2026-05-15	8.930	9.240	8.930	8.970	8.970	2,931,387
2026-05-14	9.010	9.060	8.910	8.950	8.950	4,168,943
2026-05-13	9.100	9.140	9.040	9.110	9.110	3,146,259
2026-05-12	9.200	9.330	9.160	9.190	9.190	2,807,760
2026-05-11	9.180	9.310	9.150	9.270	9.270	3,065,471
2026-05-08	9.190	9.250	9.110	9.170	9.170	2,364,343
2026-05-07	8.930	9.180	8.800	9.160	9.160	4,336,600
2026-05-06	9.030	9.040	8.940	8.970	8.970	3,636,790
2026-05-05	8.980	9.020	8.940	9.020	9.020	2,203,563
2026-05-04	9.050	9.100	8.980	9.010	9.010	2,986,617
2026-04-30	9.210	9.210	9.020	9.050	9.050	2,390,719
2026-04-29	9.180	9.210	9.080	9.210	9.210	1,729,283
2026-04-28	9.050	9.140	9.000	9.130	9.130	1,503,872

← NewerPage 2 of 21 · 1,219 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.