Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.777	22.777	22.325	22.375	20.344	1,723,365
2022-02-14	22.827	22.877	22.425	22.476	20.436	3,350,708
2022-02-11	23.128	23.278	22.977	22.977	20.892	2,584,694
2022-02-10	23.278	23.429	23.228	23.278	21.165	2,672,555
2022-02-09	23.228	23.328	22.977	23.278	21.165	3,376,993
2022-02-08	22.777	23.228	22.777	23.178	21.074	9,403,669
2022-02-07	22.124	22.877	22.124	22.777	20.709	7,940,492
2022-01-26	22.074	22.325	21.773	22.124	20.116	6,917,395
2022-01-25	22.476	22.476	22.074	22.124	20.116	5,319,516
2022-01-24	22.927	22.927	22.275	22.576	20.527	3,787,097
2022-01-21	23.278	23.278	22.927	22.927	20.846	3,183,730
2022-01-20	22.977	23.379	22.877	23.328	21.211	4,194,570
2022-01-19	23.027	23.078	22.777	22.827	20.755	4,227,497
2022-01-18	23.078	23.429	22.977	22.977	20.892	3,153,445
2022-01-17	23.228	23.228	22.927	23.027	20.937	5,505,502
2022-01-14	23.830	23.830	23.178	23.228	21.120	4,721,665
2022-01-13	23.479	23.830	23.479	23.680	21.530	3,493,027
2022-01-12	23.178	23.680	22.927	23.629	21.485	6,702,825
2022-01-11	23.529	23.529	23.178	23.178	21.074	4,728,867
2022-01-10	23.379	23.629	23.078	23.529	21.393	4,920,469
2022-01-07	23.930	24.031	23.529	23.579	21.439	7,002,730
2022-01-06	23.780	24.131	23.780	23.880	21.713	3,333,193
2022-01-05	23.930	24.081	23.830	23.880	21.713	3,878,139
2022-01-04	24.181	24.181	23.930	23.981	21.804	3,415,407
2022-01-03	24.532	24.532	23.981	24.181	21.986	4,671,811
2021-12-30	24.583	24.683	24.382	24.482	22.260	2,838,903
2021-12-29	24.532	24.683	24.231	24.532	22.306	5,856,102
2021-12-28	24.833	24.833	24.282	24.332	22.123	5,380,600
2021-12-27	24.884	25.134	24.633	24.633	22.397	18,775,783
2021-12-24	24.432	24.783	24.181	24.633	22.397	15,338,602
2021-12-23	24.081	24.382	23.981	24.282	22.078	6,518,534
2021-12-22	24.031	24.131	23.930	23.930	21.758	2,263,085
2021-12-21	23.880	24.031	23.629	23.930	21.758	2,468,685
2021-12-20	23.830	24.081	23.730	23.830	21.667	4,012,558
2021-12-17	23.780	23.880	23.479	23.780	21.622	4,104,400
2021-12-16	23.780	23.830	23.429	23.479	21.348	5,220,107
2021-12-15	23.780	23.880	23.479	23.579	21.439	10,027,306
2021-12-14	24.181	24.884	23.680	23.680	21.530	23,771,383
2021-12-13	23.930	23.930	23.730	23.730	21.576	4,221,295
2021-12-10	24.181	24.282	23.880	23.880	21.713	5,669,630
2021-12-09	24.583	24.683	24.181	24.181	21.986	8,125,260
2021-12-08	24.783	24.833	24.482	24.583	22.351	5,036,215
2021-12-07	24.833	25.335	24.432	24.633	22.397	8,245,904
2021-12-06	24.683	24.683	24.332	24.683	22.443	2,360,920
2021-12-03	25.084	25.185	24.532	24.633	22.397	5,325,288
2021-12-02	24.131	25.084	24.081	24.633	22.397	10,336,522
2021-12-01	23.780	24.231	23.780	24.181	21.986	6,747,817
2021-11-30	23.880	24.432	23.780	24.231	22.032	11,434,920
2021-11-29	24.081	24.081	23.429	23.780	21.622	8,769,388
2021-11-26	25.235	25.235	24.432	24.432	22.215	6,232,095
2021-11-25	25.034	25.385	24.884	25.235	22.944	6,214,734
2021-11-24	24.432	25.084	24.382	24.984	22.716	5,227,931
2021-11-23	24.984	25.235	24.382	24.382	22.169	6,425,212
2021-11-22	25.084	25.134	24.833	25.034	22.762	2,488,898
2021-11-19	25.486	25.586	24.984	25.084	22.808	5,504,819
2021-11-18	25.084	25.787	25.084	25.435	23.127	10,779,259
2021-11-17	25.586	25.636	24.884	24.984	22.716	12,764,372
2021-11-16	25.084	25.837	25.084	25.536	23.218	8,569,125
2021-11-15	25.686	25.686	24.833	25.084	22.808	7,342,763
2021-11-12	25.486	25.636	25.235	25.435	23.127	4,974,011

← NewerPage 20 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.