Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 10.50
+0.25 (2.44%)
Mar 30, 2026, 1:30 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.30 | 11.15 | 10.30 | 10.50 | 10.50 | 2.44% | 28,651,001 |
| Mar 27, 2026 | 10.15 | 10.25 | 9.85 | 10.25 | 10.25 | 3.12% | 12,378,099 |
| Mar 26, 2026 | 9.62 | 10.20 | 9.60 | 9.94 | 9.94 | 4.19% | 11,640,890 |
| Mar 25, 2026 | 9.49 | 9.59 | 9.40 | 9.54 | 9.54 | 2.47% | 3,018,480 |
| Mar 24, 2026 | 9.45 | 9.46 | 9.24 | 9.31 | 9.31 | 0.76% | 1,369,582 |
| Mar 23, 2026 | 9.12 | 9.56 | 9.07 | 9.24 | 9.24 | 0.43% | 4,154,628 |
| Mar 20, 2026 | 9.15 | 9.34 | 9.14 | 9.20 | 9.20 | 0.55% | 1,275,303 |
| Mar 19, 2026 | 9.20 | 9.29 | 9.13 | 9.15 | 9.15 | -0.87% | 2,046,873 |
| Mar 18, 2026 | 9.32 | 9.33 | 9.16 | 9.23 | 9.23 | - | 1,729,313 |
| Mar 17, 2026 | 9.20 | 9.27 | 9.20 | 9.23 | 9.23 | 0.33% | 1,148,380 |
| Mar 16, 2026 | 9.26 | 9.33 | 9.18 | 9.20 | 9.20 | -0.43% | 1,177,050 |
| Mar 13, 2026 | 9.23 | 9.33 | 9.16 | 9.24 | 9.24 | -0.86% | 1,378,085 |
| Mar 12, 2026 | 9.33 | 9.40 | 9.18 | 9.32 | 9.32 | -1.17% | 2,729,400 |
| Mar 11, 2026 | 9.26 | 9.51 | 9.26 | 9.43 | 9.43 | 2.95% | 2,016,105 |
| Mar 10, 2026 | 9.18 | 9.30 | 9.16 | 9.16 | 9.16 | -0.11% | 1,218,290 |
| Mar 9, 2026 | 9.36 | 9.36 | 9.12 | 9.17 | 9.17 | -3.88% | 3,223,181 |
| Mar 6, 2026 | 9.31 | 9.56 | 9.26 | 9.54 | 9.54 | 2.03% | 1,886,426 |
| Mar 5, 2026 | 9.40 | 9.45 | 9.28 | 9.35 | 9.35 | 0.97% | 1,600,640 |
| Mar 4, 2026 | 9.72 | 9.72 | 9.25 | 9.26 | 9.26 | -5.32% | 3,786,620 |
| Mar 3, 2026 | 9.82 | 9.88 | 9.71 | 9.78 | 9.78 | -0.81% | 2,173,176 |
| Mar 2, 2026 | 9.89 | 9.89 | 9.79 | 9.86 | 9.86 | -0.70% | 1,597,243 |
| Feb 26, 2026 | 10.05 | 10.10 | 9.93 | 9.93 | 9.93 | -1.19% | 2,041,294 |
| Feb 25, 2026 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | 0.50% | 2,526,640 |
| Feb 24, 2026 | 10.05 | 10.40 | 10.00 | 10.00 | 10.00 | 1.42% | 6,193,743 |
| Feb 23, 2026 | 9.96 | 10.05 | 9.75 | 9.86 | 9.86 | -0.80% | 2,853,718 |
| Feb 11, 2026 | 9.95 | 9.95 | 9.88 | 9.94 | 9.94 | -0.10% | 1,384,510 |
| Feb 10, 2026 | 9.97 | 10.05 | 9.87 | 9.95 | 9.95 | 1.43% | 2,026,942 |
| Feb 9, 2026 | 9.88 | 9.94 | 9.81 | 9.81 | 9.81 | -0.71% | 1,149,749 |
| Feb 6, 2026 | 9.80 | 9.94 | 9.58 | 9.88 | 9.88 | 1.86% | 2,565,392 |
| Feb 5, 2026 | 9.70 | 9.84 | 9.63 | 9.70 | 9.70 | - | 1,239,644 |
| Feb 4, 2026 | 9.60 | 9.73 | 9.58 | 9.70 | 9.70 | 1.04% | 1,343,809 |
| Feb 3, 2026 | 9.74 | 9.82 | 9.55 | 9.60 | 9.60 | -1.23% | 2,789,589 |
| Feb 2, 2026 | 9.93 | 9.93 | 9.69 | 9.72 | 9.72 | -2.41% | 2,160,651 |
| Jan 30, 2026 | 10.05 | 10.10 | 9.92 | 9.96 | 9.96 | -0.90% | 1,673,699 |
| Jan 29, 2026 | 10.00 | 10.20 | 9.93 | 10.05 | 10.05 | 0.70% | 2,968,555 |
| Jan 28, 2026 | 10.00 | 10.10 | 9.96 | 9.98 | 9.98 | -0.20% | 966,076 |
| Jan 27, 2026 | 10.15 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 1,605,944 |
| Jan 26, 2026 | 9.91 | 10.15 | 9.86 | 10.10 | 10.10 | 2.85% | 2,914,594 |
| Jan 23, 2026 | 9.90 | 9.92 | 9.80 | 9.82 | 9.82 | -0.41% | 1,014,352 |
| Jan 22, 2026 | 9.92 | 9.97 | 9.81 | 9.86 | 9.86 | - | 1,483,906 |
| Jan 21, 2026 | 10.00 | 10.05 | 9.85 | 9.86 | 9.86 | -1.40% | 2,981,011 |
| Jan 20, 2026 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 1,692,928 |
| Jan 19, 2026 | 9.98 | 10.40 | 9.95 | 10.25 | 10.25 | 2.50% | 3,105,360 |
| Jan 16, 2026 | 10.30 | 10.30 | 9.98 | 10.00 | 10.00 | -1.96% | 2,565,849 |
| Jan 15, 2026 | 10.15 | 10.40 | 10.10 | 10.20 | 10.20 | 0.49% | 1,827,407 |
| Jan 14, 2026 | 10.00 | 10.35 | 10.00 | 10.15 | 10.15 | 1.00% | 2,905,260 |
| Jan 13, 2026 | 10.20 | 10.20 | 9.91 | 10.05 | 10.05 | -0.99% | 2,072,478 |
| Jan 12, 2026 | 9.86 | 10.25 | 9.81 | 10.15 | 10.15 | 3.36% | 2,984,239 |
| Jan 9, 2026 | 9.83 | 9.92 | 9.78 | 9.82 | 9.82 | 0.61% | 1,648,432 |
| Jan 8, 2026 | 9.83 | 9.98 | 9.75 | 9.76 | 9.76 | - | 2,555,608 |