Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 10.10
+0.31 (3.17%)
Oct 23, 2025, 1:30 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.79 | 10.35 | 9.79 | 10.10 | 10.10 | 3.17% | 6,909,519 |
| Oct 22, 2025 | 9.68 | 9.80 | 9.66 | 9.79 | 9.79 | 1.24% | 727,382 |
| Oct 21, 2025 | 9.76 | 9.76 | 9.66 | 9.67 | 9.67 | -0.31% | 1,813,030 |
| Oct 20, 2025 | 9.93 | 10.05 | 9.69 | 9.70 | 9.70 | -2.02% | 3,801,758 |
| Oct 17, 2025 | 9.87 | 10.00 | 9.82 | 9.90 | 9.90 | 0.41% | 1,252,733 |
| Oct 16, 2025 | 9.91 | 9.96 | 9.83 | 9.86 | 9.86 | -0.10% | 875,954 |
| Oct 15, 2025 | 9.98 | 10.00 | 9.81 | 9.87 | 9.87 | -0.60% | 1,349,243 |
| Oct 14, 2025 | 9.92 | 10.05 | 9.91 | 9.93 | 9.93 | 0.20% | 1,116,706 |
| Oct 13, 2025 | 9.91 | 9.93 | 9.72 | 9.91 | 9.91 | -0.80% | 1,908,043 |
| Oct 9, 2025 | 9.99 | 10.10 | 9.96 | 9.99 | 9.99 | - | 1,395,620 |
| Oct 8, 2025 | 9.98 | 10.05 | 9.94 | 9.99 | 9.99 | 0.81% | 2,185,901 |
| Oct 7, 2025 | 9.95 | 9.99 | 9.84 | 9.91 | 9.91 | -0.40% | 2,282,491 |
| Oct 3, 2025 | 9.97 | 9.97 | 9.82 | 9.95 | 9.95 | - | 2,208,736 |
| Oct 2, 2025 | 9.99 | 10.05 | 9.82 | 9.95 | 9.95 | -0.20% | 2,386,276 |
| Oct 1, 2025 | 10.00 | 10.10 | 9.96 | 9.97 | 9.97 | -0.30% | 947,684 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | - | 1,201,508 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 26, 2025 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | -1.96% | 1,838,670 |
| Sep 25, 2025 | 9.99 | 10.35 | 9.94 | 10.20 | 10.20 | 3.24% | 7,810,308 |
| Sep 24, 2025 | 9.90 | 9.96 | 9.86 | 9.88 | 9.88 | -0.10% | 927,415 |
| Sep 23, 2025 | 9.99 | 10.00 | 9.89 | 9.89 | 9.89 | -1.00% | 1,015,706 |
| Sep 22, 2025 | 9.88 | 10.05 | 9.82 | 9.99 | 9.99 | 1.32% | 1,373,702 |
| Sep 19, 2025 | 9.95 | 9.95 | 9.83 | 9.86 | 9.86 | -0.90% | 1,981,998 |
| Sep 18, 2025 | 10.00 | 10.05 | 9.90 | 9.95 | 9.95 | -0.50% | 1,682,400 |
| Sep 17, 2025 | 9.99 | 10.15 | 9.96 | 10.00 | 10.00 | 0.20% | 1,592,965 |
| Sep 16, 2025 | 10.00 | 10.05 | 9.96 | 9.98 | 9.98 | -0.20% | 1,399,022 |
| Sep 15, 2025 | 10.10 | 10.15 | 9.99 | 10.00 | 10.00 | -0.99% | 835,368 |
| Sep 12, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 1.00% | 762,501 |
| Sep 11, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 1,544,415 |
| Sep 10, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 891,390 |
| Sep 9, 2025 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | - | 712,957 |
| 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 |