Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 10.85
-0.05 (-0.46%)
Aug 28, 2026, 1:30 PM CST
TPE:1909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.85 | 10.95 | 10.75 | 10.85 | 10.85 | -0.46% | 2,659,670 |
| Aug 27, 2026 | 10.95 | 11.05 | 10.85 | 10.90 | 10.90 | -0.91% | 2,407,089 |
| Aug 26, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 3,532,135 |
| Aug 25, 2026 | 10.85 | 11.10 | 10.85 | 11.00 | 11.00 | 0.46% | 2,670,471 |
| Aug 24, 2026 | 11.20 | 11.30 | 10.90 | 10.95 | 10.95 | -2.23% | 3,496,131 |
| Aug 21, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.45% | 3,913,361 |
| Aug 20, 2026 | 11.15 | 11.40 | 11.15 | 11.15 | 11.15 | -0.45% | 4,082,848 |
| Aug 19, 2026 | 10.85 | 11.40 | 10.85 | 11.20 | 11.20 | 0.90% | 6,530,658 |
| Aug 18, 2026 | 11.15 | 11.30 | 10.90 | 11.10 | 11.10 | -3.06% | 7,382,221 |
| Aug 17, 2026 | 10.55 | 11.50 | 10.45 | 11.45 | 11.45 | 8.02% | 18,088,541 |
| Aug 14, 2026 | 10.15 | 10.60 | 10.15 | 10.60 | 10.60 | 4.43% | 6,391,019 |
| Aug 13, 2026 | 10.45 | 10.85 | 10.10 | 10.15 | 10.15 | 0.50% | 10,559,012 |
| Aug 11, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.49% | 2,004,644 |
| Aug 10, 2026 | 10.00 | 10.20 | 9.97 | 10.15 | 10.15 | 1.50% | 3,062,459 |
| Aug 7, 2026 | 10.00 | 10.20 | 9.99 | 10.00 | 10.00 | -0.50% | 3,963,369 |
| Aug 6, 2026 | 9.94 | 10.10 | 9.94 | 10.05 | 10.05 | 0.60% | 2,247,999 |
| Aug 5, 2026 | 10.05 | 10.10 | 9.94 | 9.99 | 9.99 | -1.09% | 2,614,668 |
| Aug 4, 2026 | 9.95 | 10.20 | 9.91 | 10.10 | 10.10 | 0.50% | 3,688,496 |
| Aug 3, 2026 | 9.85 | 10.05 | 9.75 | 10.05 | 10.05 | 2.03% | 2,400,625 |
| Jul 31, 2026 | 10.00 | 10.25 | 9.85 | 9.85 | 9.85 | -1.99% | 4,599,960 |
| Jul 30, 2026 | 9.83 | 10.10 | 9.83 | 10.05 | 10.05 | 1.72% | 2,158,926 |
| Jul 29, 2026 | 10.00 | 10.10 | 9.77 | 9.88 | 9.88 | -1.69% | 3,663,752 |
| Jul 28, 2026 | 9.95 | 10.10 | 9.94 | 10.05 | 10.05 | - | 2,480,202 |
| Jul 27, 2026 | 9.96 | 10.05 | 9.93 | 10.05 | 10.05 | - | 1,569,173 |
| Jul 24, 2026 | 10.05 | 10.15 | 9.97 | 10.05 | 10.05 | -0.50% | 2,223,508 |
| Jul 23, 2026 | 10.05 | 10.40 | 10.05 | 10.10 | 10.10 | - | 2,667,897 |
| Jul 22, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 2,426,260 |
| Jul 21, 2026 | 9.81 | 10.25 | 9.81 | 10.15 | 10.15 | 2.53% | 2,622,860 |
| Jul 20, 2026 | 10.05 | 10.15 | 9.85 | 9.90 | 9.90 | -1.98% | 3,595,981 |
| Jul 17, 2026 | 10.25 | 10.30 | 10.00 | 10.10 | 10.10 | -2.88% | 4,099,433 |
| Jul 16, 2026 | 10.35 | 10.50 | 10.25 | 10.40 | 10.40 | -0.48% | 2,247,887 |
| Jul 15, 2026 | 10.10 | 10.50 | 10.10 | 10.45 | 10.45 | 2.45% | 3,831,448 |
| Jul 14, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.49% | 3,417,553 |
| Jul 13, 2026 | 10.25 | 10.45 | 10.15 | 10.25 | 10.25 | -0.49% | 4,285,957 |
| Jul 9, 2026 | 10.65 | 10.75 | 10.15 | 10.30 | 10.30 | -5.50% | 7,473,023 |
| Jul 8, 2026 | 10.75 | 11.15 | 10.75 | 10.90 | 10.90 | 1.40% | 14,082,752 |
| Jul 7, 2026 | 10.65 | 10.95 | 10.55 | 10.75 | 10.75 | 0.94% | 10,048,319 |
| Jul 6, 2026 | 10.55 | 10.90 | 10.50 | 10.65 | 10.65 | 3.40% | 13,366,929 |
| Jul 3, 2026 | 9.75 | 10.35 | 9.75 | 10.30 | 10.30 | 4.57% | 10,854,452 |
| Jul 2, 2026 | 9.47 | 9.85 | 9.47 | 9.85 | 9.85 | 2.93% | 3,942,677 |
| Jul 1, 2026 | 9.53 | 9.70 | 9.53 | 9.57 | 9.57 | 0.21% | 2,656,531 |
| Jun 30, 2026 | 9.41 | 9.55 | 9.40 | 9.55 | 9.55 | 0.95% | 1,857,262 |
| Jun 29, 2026 | 9.42 | 9.57 | 9.38 | 9.46 | 9.46 | -0.11% | 1,499,651 |
| Jun 26, 2026 | 9.46 | 9.55 | 9.45 | 9.47 | 9.47 | -0.94% | 2,059,792 |
| Jun 25, 2026 | 9.62 | 9.72 | 9.53 | 9.56 | 9.56 | -1.65% | 2,355,492 |
| Jun 24, 2026 | 9.52 | 9.72 | 9.49 | 9.72 | 9.72 | 0.83% | 2,444,841 |
| Jun 23, 2026 | 9.90 | 9.94 | 9.56 | 9.64 | 9.64 | -3.12% | 5,542,190 |
| Jun 22, 2026 | 10.15 | 10.20 | 9.91 | 9.95 | 9.95 | -2.45% | 5,582,275 |
| Jun 18, 2026 | 10.00 | 10.25 | 9.95 | 10.20 | 10.20 | 1.49% | 5,194,352 |
| Jun 17, 2026 | 10.10 | 10.25 | 10.00 | 10.05 | 10.05 | - | 5,347,907 |