Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.350	9.870	9.340	9.440	9.440	3,684,055
2025-05-02	9.150	9.250	9.090	9.230	9.230	1,324,776
2025-04-30	9.180	9.220	9.100	9.110	9.110	916,169
2025-04-29	9.080	9.210	9.080	9.180	9.180	705,892
2025-04-28	9.130	9.190	9.070	9.080	9.080	949,351
2025-04-25	9.220	9.230	9.120	9.150	9.150	598,828
2025-04-24	9.310	9.310	9.090	9.120	9.120	486,887
2025-04-23	9.060	9.250	9.060	9.240	9.240	1,381,690
2025-04-22	8.700	8.920	8.640	8.860	8.860	640,176
2025-04-21	9.100	9.100	8.840	8.840	8.840	1,207,545
2025-04-18	9.050	9.140	9.050	9.100	9.100	930,492
2025-04-17	9.150	9.190	9.010	9.010	9.010	1,745,811
2025-04-16	9.370	9.370	9.150	9.170	9.170	1,398,063
2025-04-15	9.270	9.400	9.270	9.390	9.390	1,833,753
2025-04-14	9.280	9.550	9.270	9.270	9.270	1,992,914
2025-04-11	9.000	9.270	8.870	9.210	9.210	2,095,074
2025-04-10	9.060	9.200	9.060	9.200	9.200	1,226,219
2025-04-09	9.000	9.050	8.310	8.370	8.370	4,660,398
2025-04-08	9.100	9.330	8.810	9.140	9.140	4,066,102
2025-04-07	9.590	9.590	9.590	9.590	9.590	1,192,479
2025-04-02	10.250	10.750	10.050	10.650	10.650	1,943,593
2025-04-01	10.200	10.350	10.150	10.200	10.200	1,703,747
2025-03-31	10.400	10.500	10.150	10.200	10.200	2,321,829
2025-03-28	10.800	10.800	10.450	10.550	10.550	2,306,136
2025-03-27	10.900	10.900	10.800	10.850	10.850	533,410
2025-03-26	10.850	10.950	10.850	10.900	10.900	825,726
2025-03-25	11.100	11.100	10.850	10.850	10.850	2,476,554
2025-03-24	11.200	11.200	11.100	11.100	11.100	764,571
2025-03-21	11.250	11.300	11.150	11.200	11.200	1,337,964
2025-03-20	11.300	11.400	11.250	11.300	11.300	503,096
2025-03-19	11.350	11.450	11.300	11.350	11.350	628,248
2025-03-18	11.450	11.550	11.300	11.350	11.350	708,099
2025-03-17	11.400	11.450	11.300	11.350	11.350	866,174
2025-03-14	11.300	11.450	11.200	11.350	11.350	1,254,580
2025-03-13	11.550	11.600	11.300	11.300	11.300	1,342,333
2025-03-12	11.600	11.650	11.500	11.500	11.500	597,696
2025-03-11	11.600	11.700	11.350	11.650	11.650	1,518,838
2025-03-10	11.700	11.850	11.650	11.800	11.800	751,103
2025-03-07	11.800	11.900	11.700	11.700	11.700	942,775
2025-03-06	11.900	11.950	11.700	11.850	11.850	579,674
2025-03-05	11.600	11.900	11.600	11.800	11.800	1,078,032
2025-03-04	11.650	11.700	11.400	11.700	11.700	1,036,662
2025-03-03	11.650	11.750	11.600	11.700	11.700	809,164
2025-02-27	11.800	11.950	11.700	11.800	11.800	1,610,208
2025-02-26	11.750	11.850	11.750	11.800	11.800	711,226
2025-02-25	11.700	11.950	11.650	11.850	11.850	1,228,998
2025-02-24	11.750	11.850	11.700	11.800	11.800	1,101,700
2025-02-21	11.600	11.850	11.600	11.800	11.800	1,334,393
2025-02-20	11.700	11.750	11.550	11.650	11.650	1,159,454
2025-02-19	11.600	11.800	11.550	11.700	11.700	1,485,128
2025-02-18	11.800	11.800	11.550	11.550	11.550	1,368,973
2025-02-17	11.700	12.050	11.700	11.800	11.800	3,983,988
2025-02-14	11.400	11.550	11.300	11.550	11.550	1,886,919
2025-02-13	10.950	11.350	10.950	11.350	11.350	2,191,639
2025-02-12	11.100	11.250	10.900	10.950	10.950	1,386,336
2025-02-11	11.300	11.350	11.100	11.150	11.150	469,490
2025-02-10	11.150	11.350	11.100	11.300	11.300	794,613
2025-02-07	11.350	11.350	11.150	11.150	11.150	869,396
2025-02-06	11.050	11.350	11.050	11.300	11.300	1,276,322
2025-02-05	11.150	11.300	11.000	11.100	11.100	1,069,942

← NewerPage 7 of 21 · 1,220 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.