Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 9.72
-0.24 (-2.41%)
Feb 2, 2026, 1:30 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.67 | 9.85 | 9.65 | 9.76 | 9.76 | 2.20% | 3,572,230 |
| Jan 6, 2026 | 9.56 | 9.66 | 9.53 | 9.55 | 9.55 | -0.10% | 1,626,917 |
| Jan 5, 2026 | 9.71 | 9.73 | 9.53 | 9.56 | 9.56 | -2.05% | 2,803,285 |
| Jan 2, 2026 | 9.83 | 9.89 | 9.75 | 9.76 | 9.76 | -1.01% | 2,154,084 |
| Dec 31, 2025 | 9.94 | 9.99 | 9.81 | 9.86 | 9.86 | -1.10% | 2,275,801 |
| Dec 30, 2025 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | 0.10% | 1,275,547 |
| Dec 29, 2025 | 10.10 | 10.10 | 9.91 | 9.96 | 9.96 | -0.40% | 1,960,829 |
| Dec 26, 2025 | 10.05 | 10.10 | 9.96 | 10.00 | 10.00 | 0.60% | 1,213,902 |
| Dec 24, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -0.60% | 1,544,420 |
| Dec 23, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,569,771 |
| Dec 22, 2025 | 10.30 | 10.35 | 9.80 | 10.00 | 10.00 | -1.96% | 5,598,118 |
| Dec 19, 2025 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.49% | 1,772,620 |
| Dec 18, 2025 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 1,498,305 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.35 | 10.35 | 10.35 | -4.17% | 3,419,035 |
| Dec 16, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -1.37% | 1,514,386 |
| Dec 15, 2025 | 10.90 | 11.15 | 10.80 | 10.95 | 10.95 | - | 1,066,793 |
| Dec 12, 2025 | 10.90 | 11.20 | 10.75 | 10.95 | 10.95 | 2.34% | 2,141,835 |
| Dec 11, 2025 | 10.65 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 1,197,074 |
| Dec 10, 2025 | 10.90 | 11.00 | 10.65 | 10.65 | 10.65 | -2.74% | 2,307,351 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | - | 1,376,580 |
| Dec 8, 2025 | 11.05 | 11.05 | 10.75 | 10.95 | 10.95 | 0.92% | 2,012,018 |
| Dec 5, 2025 | 11.00 | 11.10 | 10.80 | 10.85 | 10.85 | -1.36% | 2,337,339 |
| Dec 4, 2025 | 11.20 | 11.25 | 10.95 | 11.00 | 11.00 | -1.79% | 1,677,473 |
| Dec 3, 2025 | 11.25 | 11.25 | 10.90 | 11.20 | 11.20 | 0.45% | 3,278,257 |
| 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 |