Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.500	10.600	10.200	10.450	10.450	4,169,317
2025-07-28	10.750	10.850	10.300	10.500	10.500	9,629,763
2025-07-25	9.800	10.750	9.800	10.750	10.750	10,334,430
2025-07-24	9.620	9.950	9.360	9.810	9.810	3,442,771
2025-07-23	9.280	9.680	9.280	9.620	9.620	2,400,830
2025-07-22	9.380	9.380	9.180	9.250	9.250	1,706,372
2025-07-21	9.350	9.500	9.300	9.380	9.380	2,002,744
2025-07-18	9.470	9.840	9.390	9.530	9.530	7,038,526
2025-07-17	8.810	9.010	8.810	8.950	8.950	1,353,627
2025-07-16	8.700	8.810	8.690	8.750	8.750	972,776
2025-07-15	8.850	8.920	8.750	8.780	8.780	1,287,033
2025-07-14	8.920	8.920	8.850	8.880	8.880	804,543
2025-07-11	8.950	8.980	8.880	8.920	8.920	541,195
2025-07-10	8.900	9.020	8.880	8.920	8.920	1,001,274
2025-07-09	8.880	8.920	8.810	8.920	8.920	445,411
2025-07-08	8.890	8.970	8.840	8.880	8.880	1,065,010
2025-07-07	8.970	8.970	8.830	8.870	8.870	1,092,793
2025-07-04	9.160	9.200	9.020	9.030	9.030	721,555
2025-07-03	9.050	9.190	9.050	9.160	9.160	1,006,285
2025-07-02	9.040	9.200	9.040	9.050	9.050	794,446
2025-07-01	8.880	9.200	8.880	9.030	9.030	2,060,800
2025-06-30	8.830	8.950	8.760	8.910	8.910	1,131,098
2025-06-27	8.790	8.890	8.750	8.860	8.860	1,304,203
2025-06-26	8.840	8.940	8.750	8.820	8.820	1,539,978
2025-06-25	8.930	8.940	8.740	8.800	8.800	1,210,567
2025-06-24	8.800	8.950	8.800	8.900	8.900	1,448,435
2025-06-23	8.630	8.730	8.600	8.700	8.700	1,275,419
2025-06-20	8.810	8.840	8.690	8.750	8.750	5,311,643
2025-06-19	8.880	8.880	8.790	8.810	8.810	1,408,350
2025-06-18	8.820	8.970	8.750	8.910	8.910	3,195,914
2025-06-17	8.520	8.800	8.460	8.770	8.770	4,194,735
2025-06-16	8.210	8.520	8.180	8.510	8.510	3,349,474
2025-06-13	8.420	8.420	8.240	8.280	8.280	3,278,816
2025-06-12	8.510	8.540	8.450	8.480	8.480	937,116
2025-06-11	8.520	8.630	8.400	8.530	8.530	1,946,111
2025-06-10	8.450	8.670	8.450	8.510	8.510	2,651,490
2025-06-09	8.520	8.520	8.240	8.390	8.390	3,474,310
2025-06-06	8.450	8.500	8.390	8.490	8.490	2,330,032
2025-06-05	8.710	8.730	8.530	8.550	8.550	2,493,645
2025-06-04	8.770	8.820	8.670	8.740	8.740	1,709,116
2025-06-03	8.770	8.850	8.640	8.750	8.750	1,817,819
2025-06-02	8.630	8.850	8.630	8.750	8.750	2,521,939
2025-05-29	8.940	9.040	8.660	8.660	8.660	21,665,613
2025-05-28	8.980	9.080	8.920	8.920	8.920	1,860,123
2025-05-27	9.220	9.330	8.930	8.960	8.960	4,265,193
2025-05-26	9.350	9.410	9.200	9.210	9.210	2,352,622
2025-05-23	9.470	9.470	9.400	9.410	9.410	1,243,860
2025-05-22	9.600	9.610	9.480	9.530	9.530	869,949
2025-05-21	9.740	9.750	9.630	9.650	9.650	1,225,107
2025-05-20	9.830	9.830	9.620	9.740	9.740	1,085,354
2025-05-19	9.900	9.900	9.710	9.780	9.780	1,110,141
2025-05-16	9.640	9.990	9.600	9.950	9.950	2,091,072
2025-05-15	9.640	9.680	9.570	9.570	9.570	826,000
2025-05-14	9.560	9.660	9.560	9.640	9.640	1,248,277
2025-05-13	9.580	9.620	9.490	9.520	9.520	1,115,154
2025-05-12	9.580	9.590	9.490	9.520	9.520	856,016
2025-05-09	9.460	9.510	9.410	9.470	9.470	628,067
2025-05-08	9.510	9.550	9.430	9.480	9.480	441,001
2025-05-07	9.510	9.520	9.400	9.460	9.460	897,877
2025-05-06	9.380	9.620	9.380	9.450	9.450	1,187,038

← NewerPage 6 of 21 · 1,216 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.