Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	11.050	11.150	11.000	11.050	11.050	451,871
2025-02-03	11.050	11.250	10.950	11.100	11.100	1,165,053
2025-01-22	11.300	11.300	11.050	11.150	11.150	452,489
2025-01-21	11.200	11.350	11.150	11.150	11.150	865,543
2025-01-20	11.000	11.150	10.950	11.050	11.050	542,610
2025-01-17	10.850	11.100	10.850	11.000	11.000	1,269,576
2025-01-16	10.950	11.050	10.850	10.950	10.950	992,537
2025-01-15	10.800	10.950	10.750	10.800	10.800	1,137,073
2025-01-14	10.600	10.900	10.600	10.800	10.800	723,817
2025-01-13	10.600	10.650	10.400	10.600	10.600	1,476,216
2025-01-10	10.600	10.800	10.550	10.650	10.650	1,438,633
2025-01-09	11.000	11.050	10.650	10.650	10.650	1,498,502
2025-01-08	11.150	11.150	10.850	10.950	10.950	1,897,655
2025-01-07	11.300	11.350	11.050	11.100	11.100	1,826,177
2025-01-06	11.350	11.450	11.200	11.300	11.300	1,208,534
2025-01-03	11.350	11.550	11.300	11.300	11.300	897,609
2025-01-02	11.550	11.550	11.350	11.350	11.350	1,144,956
2024-12-31	11.600	11.600	11.450	11.600	11.600	691,590
2024-12-30	11.550	11.700	11.550	11.600	11.600	444,564
2024-12-27	11.800	11.850	11.700	11.700	11.700	340,175
2024-12-26	11.800	12.000	11.800	11.850	11.850	379,660
2024-12-25	11.900	11.950	11.700	11.800	11.800	497,846
2024-12-24	11.700	12.000	11.700	11.850	11.850	806,112
2024-12-23	11.400	11.800	11.400	11.750	11.750	1,265,905
2024-12-20	11.400	11.450	11.250	11.250	11.250	1,665,742
2024-12-19	11.300	11.450	11.300	11.400	11.400	1,522,543
2024-12-18	11.350	11.600	11.300	11.500	11.500	1,263,483
2024-12-17	11.500	11.600	11.400	11.450	11.450	1,073,962
2024-12-16	11.850	11.950	11.450	11.500	11.500	2,044,162
2024-12-13	12.250	12.250	11.900	11.900	11.900	2,261,472
2024-12-12	12.300	12.400	12.200	12.250	12.250	971,132
2024-12-11	12.400	12.400	12.250	12.300	12.300	780,214
2024-12-10	12.350	12.500	12.350	12.350	12.350	369,187
2024-12-09	12.450	12.450	12.300	12.350	12.350	493,989
2024-12-06	12.300	12.500	12.300	12.450	12.450	679,777
2024-12-05	12.500	12.500	12.300	12.300	12.300	465,412
2024-12-04	12.550	12.550	12.400	12.450	12.450	766,467
2024-12-03	12.300	12.550	12.300	12.550	12.550	664,317
2024-12-02	12.350	12.400	12.250	12.300	12.300	618,034
2024-11-29	12.250	12.400	12.150	12.350	12.350	854,100
2024-11-28	12.400	12.450	12.200	12.300	12.300	948,415
2024-11-27	12.500	12.600	12.400	12.400	12.400	821,796
2024-11-26	12.650	12.700	12.450	12.550	12.550	902,379
2024-11-25	12.650	12.650	12.450	12.550	12.550	1,024,722
2024-11-22	12.400	12.650	12.400	12.600	12.600	1,096,049
2024-11-21	12.350	12.450	12.300	12.350	12.350	505,805
2024-11-20	12.450	12.550	12.300	12.350	12.350	1,242,316
2024-11-19	12.600	12.700	12.400	12.550	12.550	830,960
2024-11-18	12.600	12.700	12.450	12.600	12.600	1,083,633
2024-11-15	12.300	12.600	12.300	12.600	12.600	1,192,639
2024-11-14	12.600	12.700	12.250	12.300	12.300	3,076,743
2024-11-13	12.850	12.850	12.600	12.700	12.700	2,283,810
2024-11-12	13.100	13.100	12.850	12.900	12.900	1,646,192
2024-11-11	13.300	13.300	13.100	13.100	13.100	793,545
2024-11-08	13.450	13.550	13.250	13.250	13.250	880,060
2024-11-07	13.300	13.550	13.300	13.450	13.450	969,457
2024-11-06	13.450	13.450	13.300	13.300	13.300	581,064
2024-11-05	13.400	13.400	13.300	13.350	13.350	1,086,285
2024-11-04	13.550	13.550	13.400	13.400	13.400	361,172
2024-11-01	13.350	13.650	13.250	13.550	13.550	1,019,027

← NewerPage 8 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.