Long Chen Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.450	13.550	13.350	13.400	13.400	789,132
2024-10-29	13.500	13.550	13.250	13.350	13.350	1,076,432
2024-10-28	13.500	13.600	13.450	13.500	13.500	739,940
2024-10-25	13.600	13.650	13.450	13.550	13.550	677,464
2024-10-24	13.650	13.700	13.500	13.500	13.500	2,145,755
2024-10-23	13.700	13.800	13.650	13.700	13.700	562,592
2024-10-22	13.700	13.800	13.650	13.750	13.750	546,077
2024-10-21	13.800	13.800	13.550	13.700	13.700	1,168,727
2024-10-18	13.900	14.000	13.650	13.700	13.700	1,231,906
2024-10-17	13.600	13.900	13.600	13.900	13.900	958,679
2024-10-16	13.650	13.700	13.500	13.600	13.600	1,120,313
2024-10-15	13.800	13.850	13.600	13.650	13.650	1,163,000
2024-10-14	13.800	13.850	13.650	13.800	13.800	844,422
2024-10-11	13.800	14.000	13.600	13.650	13.650	1,604,584
2024-10-09	14.350	14.350	13.750	13.800	13.800	3,816,315
2024-10-08	14.800	14.850	14.300	14.350	14.350	3,794,577
2024-10-07	14.950	15.050	14.600	14.850	14.850	5,468,939
2024-10-04	14.550	15.100	14.500	14.850	14.850	9,111,356
2024-10-01	14.600	14.650	14.350	14.550	14.550	2,827,696
2024-09-30	14.700	14.800	14.450	14.650	14.650	10,066,353
2024-09-27	13.600	14.600	13.600	14.550	14.550	16,365,524
2024-09-26	13.700	13.750	13.500	13.550	13.550	1,367,224
2024-09-25	13.500	13.750	13.500	13.650	13.650	985,038
2024-09-24	13.550	13.600	13.400	13.450	13.450	544,847
2024-09-23	13.650	13.700	13.500	13.550	13.550	602,608
2024-09-20	13.650	13.750	13.500	13.600	13.600	1,127,690
2024-09-19	13.550	13.750	13.400	13.650	13.650	1,567,066
2024-09-18	13.500	13.850	13.500	13.600	13.600	1,721,675
2024-09-16	13.100	13.600	13.100	13.500	13.500	2,179,339
2024-09-13	13.150	13.300	13.000	13.100	13.100	2,537,778
2024-09-12	13.050	13.100	12.900	13.050	13.050	466,679
2024-09-11	12.950	13.000	12.800	12.900	12.900	469,142
2024-09-10	12.850	12.950	12.750	12.900	12.900	1,600,789
2024-09-09	12.800	12.950	12.750	12.900	12.900	1,489,846
2024-09-06	13.200	13.250	12.950	13.150	13.150	725,850
2024-09-05	13.100	13.450	13.100	13.200	13.200	984,969
2024-09-04	13.400	13.400	13.050	13.100	13.100	2,483,158
2024-09-03	13.750	13.800	13.650	13.700	13.700	781,229
2024-09-02	14.000	14.000	13.750	13.750	13.750	925,415
2024-08-30	13.750	14.050	13.700	14.000	14.000	2,399,641
2024-08-29	13.750	13.800	13.650	13.700	13.700	490,448
2024-08-28	13.800	13.900	13.700	13.800	13.800	532,187
2024-08-27	13.700	13.900	13.700	13.800	13.800	1,066,120
2024-08-26	13.600	13.900	13.600	13.750	13.750	1,230,148
2024-08-23	13.700	13.700	13.550	13.600	13.600	766,492
2024-08-22	13.650	13.800	13.550	13.750	13.750	1,130,697
2024-08-21	13.300	13.850	13.250	13.600	13.600	4,640,355
2024-08-20	13.350	13.350	13.200	13.250	13.250	710,113
2024-08-19	13.450	13.450	13.250	13.300	13.300	882,783
2024-08-16	13.450	13.500	13.300	13.350	13.350	1,201,897
2024-08-15	13.350	13.450	13.300	13.400	13.400	943,996
2024-08-14	13.350	13.400	13.250	13.300	13.300	1,522,691
2024-08-13	13.200	13.300	13.100	13.300	13.300	863,832
2024-08-12	13.150	13.400	13.150	13.200	13.200	743,748
2024-08-09	13.250	13.400	13.150	13.150	13.150	2,077,561
2024-08-08	13.050	13.250	13.000	13.100	13.100	700,110
2024-08-07	12.750	13.450	12.750	13.300	13.300	1,888,179
2024-08-06	12.750	12.900	12.100	12.700	12.700	3,243,297
2024-08-05	13.750	13.750	12.600	12.650	12.650	5,773,563
2024-08-02	14.000	14.000	13.850	13.850	13.850	1,113,151

← NewerPage 9 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.