Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 10.15
+0.05 (0.49%)
Sep 10, 2025, 1:35 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.15 | 10.15 | 10.05 | 10.10 | - | -0.49% | 253,552 |
| Sep 9, 2025 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | - | 710,675 |
| Sep 8, 2025 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 1,105,064 |
| Sep 5, 2025 | 10.25 | 10.35 | 10.05 | 10.25 | 10.25 | -0.49% | 2,334,257 |
| Sep 4, 2025 | 10.15 | 10.50 | 10.05 | 10.30 | 10.30 | 3.00% | 4,835,877 |
| Sep 3, 2025 | 10.20 | 10.25 | 9.70 | 10.00 | 10.00 | -1.96% | 3,516,017 |
| Sep 2, 2025 | 10.05 | 10.50 | 9.84 | 10.20 | 10.20 | 2.51% | 2,372,754 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.77 | 9.95 | 9.95 | -0.50% | 2,026,692 |
| Aug 29, 2025 | 9.98 | 10.05 | 9.96 | 10.00 | 10.00 | 0.10% | 1,247,394 |
| Aug 28, 2025 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 883,355 |
| Aug 27, 2025 | 9.96 | 10.15 | 9.96 | 10.00 | 10.00 | - | 1,106,163 |
| Aug 26, 2025 | 10.05 | 10.10 | 9.95 | 10.00 | 10.00 | -0.50% | 2,481,908 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 2,080,292 |
| Aug 22, 2025 | 10.30 | 10.35 | 10.15 | 10.20 | 10.20 | -1.45% | 1,054,676 |
| Aug 21, 2025 | 10.10 | 10.40 | 10.10 | 10.35 | 10.35 | 3.50% | 2,948,084 |
| Aug 20, 2025 | 10.05 | 10.10 | 9.93 | 10.00 | 10.00 | -0.50% | 2,071,562 |
| Aug 19, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 1,719,284 |
| Aug 18, 2025 | 10.35 | 10.45 | 10.15 | 10.20 | 10.20 | -1.92% | 2,837,704 |
| Aug 15, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 2,060,855 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | - | 1,705,662 |
| Aug 13, 2025 | 10.40 | 10.50 | 10.25 | 10.30 | 10.30 | -0.96% | 1,580,141 |
| Aug 12, 2025 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 1,848,552 |
| Aug 11, 2025 | 10.20 | 10.25 | 9.99 | 10.20 | 10.20 | - | 1,375,964 |
| Aug 8, 2025 | 10.15 | 10.35 | 10.10 | 10.20 | 10.20 | 0.49% | 1,106,959 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.10 | 10.15 | 10.15 | -3.79% | 3,299,431 |
| Aug 6, 2025 | 10.15 | 10.60 | 10.15 | 10.55 | 10.55 | 4.46% | 4,647,269 |
| Aug 5, 2025 | 9.96 | 10.15 | 9.94 | 10.10 | 10.10 | 2.12% | 2,406,174 |
| Aug 4, 2025 | 10.10 | 10.15 | 9.58 | 9.89 | 9.89 | -3.98% | 6,908,471 |
| Aug 1, 2025 | 10.25 | 10.40 | 10.05 | 10.30 | 10.30 | - | 1,686,323 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.05 | 10.30 | 10.30 | -0.96% | 3,575,980 |
| Jul 30, 2025 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -0.48% | 3,202,223 |
| Jul 29, 2025 | 10.50 | 10.60 | 10.20 | 10.45 | 10.45 | -0.48% | 4,175,693 |
| Jul 28, 2025 | 10.75 | 10.85 | 10.30 | 10.50 | 10.50 | -2.33% | 9,643,316 |
| Jul 25, 2025 | 9.80 | 10.75 | 9.80 | 10.75 | 10.75 | 9.58% | 10,365,111 |
| Jul 24, 2025 | 9.62 | 9.95 | 9.36 | 9.81 | 9.81 | 1.98% | 3,454,636 |
| Jul 23, 2025 | 9.28 | 9.68 | 9.28 | 9.62 | 9.62 | 4.00% | 2,411,483 |
| Jul 22, 2025 | 9.38 | 9.38 | 9.18 | 9.25 | 9.25 | -1.39% | 1,713,052 |
| Jul 21, 2025 | 9.35 | 9.50 | 9.30 | 9.38 | 9.38 | -1.57% | 2,011,264 |
| Jul 18, 2025 | 9.47 | 9.84 | 9.39 | 9.53 | 9.53 | 6.48% | 7,062,336 |
| Jul 17, 2025 | 8.81 | 9.01 | 8.81 | 8.95 | 8.95 | 2.29% | 1,358,350 |
| Jul 16, 2025 | 8.70 | 8.81 | 8.69 | 8.75 | 8.75 | -0.34% | 976,488 |
| Jul 15, 2025 | 8.85 | 8.92 | 8.75 | 8.78 | 8.78 | -1.13% | 1,294,348 |
| Jul 14, 2025 | 8.92 | 8.92 | 8.85 | 8.88 | 8.88 | -0.45% | 807,284 |
| Jul 11, 2025 | 8.95 | 8.98 | 8.88 | 8.92 | 8.92 | - | 543,416 |
| Jul 10, 2025 | 8.90 | 9.02 | 8.88 | 8.92 | 8.92 | - | 1,004,966 |
| Jul 9, 2025 | 8.88 | 8.92 | 8.81 | 8.92 | 8.92 | 0.45% | 447,111 |
| Jul 8, 2025 | 8.89 | 8.97 | 8.84 | 8.88 | 8.88 | 0.11% | 1,065,579 |
| Jul 7, 2025 | 8.97 | 8.97 | 8.83 | 8.87 | 8.87 | -1.77% | 1,097,576 |
| Jul 4, 2025 | 9.16 | 9.20 | 9.02 | 9.03 | 9.03 | -1.42% | 725,109 |
| Jul 3, 2025 | 9.05 | 9.19 | 9.05 | 9.16 | 9.16 | 1.22% | 1,009,447 |