Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.980	10.400	9.950	10.250	10.250	3,099,656
2026-01-16	10.300	10.300	9.980	10.000	10.000	2,560,434
2026-01-15	10.150	10.400	10.100	10.200	10.200	1,824,010
2026-01-14	10.000	10.350	10.000	10.150	10.150	2,900,319
2026-01-13	10.200	10.200	9.910	10.050	10.050	2,065,059
2026-01-12	9.860	10.250	9.810	10.150	10.150	2,966,298
2026-01-09	9.830	9.920	9.780	9.820	9.820	1,644,103
2026-01-08	9.830	9.980	9.750	9.760	9.760	2,546,863
2026-01-07	9.670	9.850	9.650	9.760	9.760	3,561,408
2026-01-06	9.560	9.660	9.530	9.550	9.550	1,622,289
2026-01-05	9.710	9.730	9.530	9.560	9.560	2,792,030
2026-01-02	9.830	9.890	9.750	9.760	9.760	2,151,500
2025-12-31	9.940	9.990	9.810	9.860	9.860	2,268,071
2025-12-30	10.000	10.000	9.900	9.970	9.970	1,271,300
2025-12-29	10.100	10.100	9.910	9.960	9.960	1,955,202
2025-12-26	10.050	10.100	9.960	10.000	10.000	1,209,380
2025-12-24	10.100	10.100	9.940	9.940	9.940	1,539,330
2025-12-23	10.050	10.100	10.000	10.000	10.000	1,566,050
2025-12-22	10.300	10.350	9.800	10.000	10.000	5,587,649
2025-12-19	10.350	10.400	10.200	10.200	10.200	1,768,297
2025-12-18	10.350	10.450	10.200	10.250	10.250	1,496,002
2025-12-17	10.900	10.900	10.350	10.350	10.350	3,412,368
2025-12-16	10.800	10.900	10.700	10.800	10.800	1,508,326
2025-12-15	10.900	11.150	10.800	10.950	10.950	1,061,005
2025-12-12	10.900	11.200	10.750	10.950	10.950	2,134,544
2025-12-11	10.650	10.800	10.650	10.700	10.700	1,194,133
2025-12-10	10.900	11.000	10.650	10.650	10.650	2,302,383
2025-12-09	11.000	11.000	10.750	10.950	10.950	1,371,259
2025-12-08	11.050	11.050	10.750	10.950	10.950	2,008,557
2025-12-05	11.000	11.100	10.800	10.850	10.850	2,333,233
2025-12-04	11.200	11.250	10.950	11.000	11.000	1,674,092
2025-12-03	11.250	11.250	10.900	11.200	11.200	3,268,325
2025-12-02	11.250	11.400	11.100	11.150	11.150	1,995,714
2025-12-01	11.400	11.400	11.000	11.250	11.250	5,292,542
2025-11-28	10.650	11.550	10.550	11.450	11.450	14,485,157
2025-11-27	10.200	10.600	10.200	10.600	10.600	3,668,072
2025-11-26	10.100	10.450	10.100	10.250	10.250	3,010,984
2025-11-25	10.400	10.400	10.050	10.050	10.050	2,726,700
2025-11-24	10.300	10.450	10.250	10.350	10.350	1,975,515
2025-11-21	10.150	10.300	10.000	10.200	10.200	2,195,500
2025-11-20	10.100	10.300	10.000	10.150	10.150	1,472,456
2025-11-19	10.150	10.200	9.910	10.100	10.100	3,650,805
2025-11-18	10.550	10.650	10.000	10.150	10.150	8,004,483
2025-11-17	10.100	10.650	10.000	10.650	10.650	10,314,466
2025-11-14	9.750	10.250	9.680	10.100	10.100	7,653,025
2025-11-13	9.760	9.830	9.600	9.830	9.830	1,912,777
2025-11-12	9.560	9.790	9.560	9.760	9.760	1,971,547
2025-11-11	9.620	9.620	9.480	9.540	9.540	784,020
2025-11-10	9.670	9.740	9.510	9.580	9.580	1,024,046
2025-11-07	9.510	9.650	9.500	9.650	9.650	1,118,259
2025-11-06	9.400	9.600	9.360	9.600	9.600	1,658,370
2025-11-05	9.250	9.310	9.100	9.310	9.310	1,341,328
2025-11-04	9.430	9.460	9.230	9.260	9.260	1,931,438
2025-11-03	9.370	9.460	9.370	9.460	9.460	1,498,001
2025-10-31	9.530	9.530	9.360	9.370	9.370	2,413,626
2025-10-30	9.680	9.760	9.460	9.490	9.490	2,530,845
2025-10-29	9.750	9.760	9.620	9.660	9.660	2,444,578
2025-10-28	9.900	9.940	9.720	9.730	9.730	2,578,094
2025-10-27	10.100	10.100	9.900	9.900	9.900	1,856,793
2025-10-23	9.790	10.350	9.790	10.100	10.100	7,090,965

← NewerPage 4 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.