Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.120	9.130	8.980	9.030	9.030	3,695,694
2026-04-24	9.230	9.330	9.110	9.130	9.130	3,005,410
2026-04-23	9.370	9.370	9.100	9.200	9.200	6,482,476
2026-04-22	9.570	9.570	9.350	9.400	9.400	2,529,245
2026-04-21	9.480	9.570	9.340	9.510	9.510	2,575,122
2026-04-20	9.600	9.610	9.350	9.370	9.370	4,042,539
2026-04-17	9.770	9.830	9.610	9.610	9.610	2,545,671
2026-04-16	9.650	9.790	9.650	9.690	9.690	1,584,203
2026-04-15	9.790	9.800	9.630	9.630	9.630	2,941,372
2026-04-14	9.910	9.930	9.770	9.790	9.790	2,216,845
2026-04-13	9.730	9.910	9.730	9.860	9.860	2,602,756
2026-04-10	9.880	9.980	9.690	9.800	9.800	3,235,143
2026-04-09	9.650	9.810	9.620	9.740	9.740	3,004,834
2026-04-08	10.000	10.000	9.590	9.620	9.620	7,214,696
2026-04-07	9.990	10.000	9.840	9.850	9.850	2,881,731
2026-04-02	10.050	10.100	9.850	9.950	9.950	5,451,528
2026-04-01	10.150	10.250	9.980	10.150	10.150	11,416,404
2026-03-31	10.600	11.050	10.450	10.750	10.750	26,520,259
2026-03-30	10.300	11.150	10.300	10.500	10.500	28,605,197
2026-03-27	10.150	10.250	9.850	10.250	10.250	12,356,422
2026-03-26	9.620	10.200	9.600	9.940	9.940	11,614,157
2026-03-25	9.490	9.590	9.400	9.540	9.540	3,011,776
2026-03-24	9.450	9.460	9.240	9.310	9.310	1,366,031
2026-03-23	9.120	9.560	9.070	9.240	9.240	4,145,054
2026-03-20	9.150	9.340	9.140	9.200	9.200	1,272,237
2026-03-19	9.200	9.290	9.130	9.150	9.150	2,042,033
2026-03-18	9.320	9.330	9.160	9.230	9.230	1,722,169
2026-03-17	9.200	9.270	9.200	9.230	9.230	1,145,792
2026-03-16	9.260	9.330	9.180	9.200	9.200	1,172,308
2026-03-13	9.230	9.330	9.160	9.240	9.240	1,378,085
2026-03-12	9.330	9.400	9.180	9.320	9.320	2,722,600
2026-03-11	9.260	9.510	9.260	9.430	9.430	2,016,105
2026-03-10	9.180	9.300	9.160	9.160	9.160	1,218,290
2026-03-09	9.360	9.360	9.120	9.170	9.170	3,223,181
2026-03-06	9.310	9.560	9.260	9.540	9.540	1,882,099
2026-03-05	9.400	9.450	9.280	9.350	9.350	1,596,848
2026-03-04	9.720	9.720	9.250	9.260	9.260	3,770,307
2026-03-03	9.820	9.880	9.710	9.780	9.780	2,164,260
2026-03-02	9.890	9.890	9.790	9.860	9.860	1,590,305
2026-02-26	10.050	10.100	9.930	9.930	9.930	2,033,491
2026-02-25	10.000	10.050	9.930	10.050	10.050	2,523,457
2026-02-24	10.050	10.400	10.000	10.000	10.000	6,182,271
2026-02-23	9.960	10.050	9.750	9.860	9.860	2,850,107
2026-02-11	9.950	9.950	9.880	9.940	9.940	1,377,101
2026-02-10	9.970	10.050	9.870	9.950	9.950	2,021,185
2026-02-09	9.880	9.940	9.810	9.810	9.810	1,146,513
2026-02-06	9.800	9.940	9.580	9.880	9.880	2,552,121
2026-02-05	9.700	9.840	9.630	9.700	9.700	1,235,824
2026-02-04	9.600	9.730	9.580	9.700	9.700	1,341,412
2026-02-03	9.740	9.820	9.550	9.600	9.600	2,779,186
2026-02-02	9.930	9.930	9.690	9.720	9.720	2,149,563
2026-01-30	10.050	10.100	9.920	9.960	9.960	1,668,366
2026-01-29	10.000	10.200	9.930	10.050	10.050	2,963,953
2026-01-28	10.000	10.100	9.960	9.980	9.980	960,659
2026-01-27	10.150	10.250	9.980	10.000	10.000	1,601,001
2026-01-26	9.910	10.150	9.860	10.100	10.100	2,903,772
2026-01-23	9.900	9.920	9.800	9.820	9.820	1,007,123
2026-01-22	9.920	9.970	9.810	9.860	9.860	1,477,913
2026-01-21	10.000	10.050	9.850	9.860	9.860	2,966,482
2026-01-20	10.150	10.250	10.000	10.000	10.000	1,684,747

← NewerPage 3 of 5 · 243 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.