Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.680	9.800	9.660	9.790	9.790	721,630
2025-10-21	9.760	9.760	9.660	9.670	9.670	1,805,456
2025-10-20	9.930	10.050	9.690	9.700	9.700	3,793,633
2025-10-17	9.870	10.000	9.820	9.900	9.900	1,250,049
2025-10-16	9.910	9.960	9.830	9.860	9.860	872,928
2025-10-15	9.980	10.000	9.810	9.870	9.870	1,343,942
2025-10-14	9.920	10.050	9.910	9.930	9.930	1,112,791
2025-10-13	9.910	9.930	9.720	9.910	9.910	1,904,542
2025-10-09	9.990	10.100	9.960	9.990	9.990	1,386,640
2025-10-08	9.980	10.050	9.940	9.990	9.990	2,180,720
2025-10-07	9.950	9.990	9.840	9.910	9.910	2,278,268
2025-10-03	9.970	9.970	9.820	9.950	9.950	2,203,909
2025-10-02	9.990	10.050	9.820	9.950	9.950	2,380,443
2025-10-01	10.000	10.100	9.960	9.970	9.970	944,611
2025-09-30	10.100	10.100	9.950	10.000	10.000	1,198,669
2025-09-29	10.000	10.000	10.000	10.000	10.000	0
2025-09-26	10.200	10.200	9.980	10.000	10.000	1,838,670
2025-09-25	9.990	10.350	9.940	10.200	10.200	7,801,617
2025-09-24	9.900	9.960	9.860	9.880	9.880	921,825
2025-09-23	9.990	10.000	9.890	9.890	9.890	1,011,001
2025-09-22	9.880	10.050	9.820	9.990	9.990	1,368,908
2025-09-19	9.950	9.950	9.830	9.860	9.860	1,975,398
2025-09-18	10.000	10.050	9.900	9.950	9.950	1,676,925
2025-09-17	9.990	10.150	9.960	10.000	10.000	1,586,788
2025-09-16	10.000	10.050	9.960	9.980	9.980	1,391,651
2025-09-15	10.100	10.150	9.990	10.000	10.000	834,268
2025-09-12	10.100	10.150	10.050	10.100	10.100	755,501
2025-09-11	10.150	10.150	10.000	10.000	10.000	1,541,629
2025-09-10	10.150	10.200	10.050	10.150	10.150	887,504
2025-09-09	10.200	10.300	10.100	10.150	10.150	710,282
2025-09-08	10.250	10.300	10.150	10.150	10.150	1,102,707
2025-09-05	10.250	10.350	10.050	10.250	10.250	2,328,868
2025-09-04	10.150	10.500	10.050	10.300	10.300	4,824,688
2025-09-03	10.200	10.250	9.700	10.000	10.000	3,509,032
2025-09-02	10.050	10.500	9.840	10.200	10.200	2,367,457
2025-09-01	10.000	10.000	9.770	9.950	9.950	2,022,334
2025-08-29	9.980	10.050	9.960	10.000	10.000	1,242,915
2025-08-28	10.000	10.100	9.990	9.990	9.990	876,827
2025-08-27	9.960	10.150	9.960	10.000	10.000	1,103,327
2025-08-26	10.050	10.100	9.950	10.000	10.000	2,477,391
2025-08-25	10.250	10.250	10.000	10.050	10.050	2,076,655
2025-08-22	10.300	10.350	10.150	10.200	10.200	1,050,987
2025-08-21	10.100	10.400	10.100	10.350	10.350	2,942,335
2025-08-20	10.050	10.100	9.930	10.000	10.000	2,066,141
2025-08-19	10.150	10.200	10.050	10.050	10.050	1,717,377
2025-08-18	10.350	10.450	10.150	10.200	10.200	2,830,663
2025-08-15	10.300	10.500	10.300	10.400	10.400	2,052,958
2025-08-14	10.450	10.450	10.250	10.300	10.300	1,700,384
2025-08-13	10.400	10.500	10.250	10.300	10.300	1,572,598
2025-08-12	10.200	10.400	10.100	10.400	10.400	1,842,578
2025-08-11	10.200	10.250	9.990	10.200	10.200	1,369,611
2025-08-08	10.150	10.350	10.100	10.200	10.200	1,101,515
2025-08-07	10.600	10.600	10.100	10.150	10.150	3,290,255
2025-08-06	10.150	10.600	10.150	10.550	10.550	4,637,680
2025-08-05	9.960	10.150	9.940	10.100	10.100	2,399,721
2025-08-04	10.100	10.150	9.580	9.890	9.890	6,896,513
2025-08-01	10.250	10.400	10.050	10.300	10.300	1,686,323
2025-07-31	10.400	10.400	10.050	10.300	10.300	3,568,515
2025-07-30	10.400	10.600	10.200	10.400	10.400	3,195,528
2025-07-29	10.500	10.600	10.200	10.450	10.450	4,169,317

← NewerPage 5 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.