Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 11.20
+0.05 (0.45%)
At close: Dec 3, 2025
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.25 | 11.25 | 10.90 | 11.15 | 11.15 | - | 3,153,737 |
| Dec 2, 2025 | 11.25 | 11.40 | 11.10 | 11.15 | 11.15 | -0.89% | 2,004,506 |
| Dec 1, 2025 | 11.40 | 11.40 | 11.00 | 11.25 | 11.25 | -1.75% | 5,305,567 |
| Nov 28, 2025 | 10.65 | 11.55 | 10.55 | 11.45 | 11.45 | 8.02% | 14,512,750 |
| Nov 27, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.41% | 3,676,463 |
| Nov 26, 2025 | 10.10 | 10.45 | 10.10 | 10.25 | 10.25 | 1.99% | 3,021,455 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | -2.90% | 2,732,449 |
| Nov 24, 2025 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | 1.47% | 1,979,812 |
| Nov 21, 2025 | 10.15 | 10.30 | 10.00 | 10.20 | 10.20 | 0.49% | 2,200,072 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.00 | 10.15 | 10.15 | 0.50% | 1,476,781 |
| Nov 19, 2025 | 10.15 | 10.20 | 9.91 | 10.10 | 10.10 | -0.49% | 3,659,985 |
| Nov 18, 2025 | 10.55 | 10.65 | 10.00 | 10.15 | 10.15 | -4.69% | 8,016,065 |
| Nov 17, 2025 | 10.10 | 10.65 | 10.00 | 10.65 | 10.65 | 5.45% | 10,341,140 |
| Nov 14, 2025 | 9.75 | 10.25 | 9.68 | 10.10 | 10.10 | 2.75% | 7,663,348 |
| Nov 13, 2025 | 9.76 | 9.83 | 9.60 | 9.83 | 9.83 | 0.72% | 1,918,863 |
| Nov 12, 2025 | 9.56 | 9.79 | 9.56 | 9.76 | 9.76 | 2.31% | 1,980,319 |
| Nov 11, 2025 | 9.62 | 9.62 | 9.48 | 9.54 | 9.54 | -0.42% | 788,129 |
| Nov 10, 2025 | 9.67 | 9.74 | 9.51 | 9.58 | 9.58 | -0.73% | 1,030,551 |
| Nov 7, 2025 | 9.51 | 9.65 | 9.50 | 9.65 | 9.65 | 0.52% | 1,122,654 |
| Nov 6, 2025 | 9.40 | 9.60 | 9.36 | 9.60 | 9.60 | 3.11% | 1,664,221 |
| Nov 5, 2025 | 9.25 | 9.31 | 9.10 | 9.31 | 9.31 | 0.54% | 1,346,431 |
| Nov 4, 2025 | 9.43 | 9.46 | 9.23 | 9.26 | 9.26 | -2.11% | 1,939,503 |
| Nov 3, 2025 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 0.96% | 1,502,011 |
| Oct 31, 2025 | 9.53 | 9.53 | 9.36 | 9.37 | 9.37 | -1.26% | 2,425,545 |
| Oct 30, 2025 | 9.68 | 9.76 | 9.46 | 9.49 | 9.49 | -1.76% | 2,537,755 |
| Oct 29, 2025 | 9.75 | 9.76 | 9.62 | 9.66 | 9.66 | -0.72% | 2,450,124 |
| Oct 28, 2025 | 9.90 | 9.94 | 9.72 | 9.73 | 9.73 | -1.72% | 2,583,628 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 1,865,296 |
| Oct 23, 2025 | 9.79 | 10.35 | 9.79 | 10.10 | 10.10 | 3.17% | 7,103,484 |
| 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 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 |