Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 10.10
-0.30 (-2.88%)
Jul 17, 2026, 1:30 PM CST
TPE:1909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.90 | 10.30 | 9.82 | 10.05 | 10.05 | 1.82% | 9,403,084 |
| Jun 15, 2026 | 9.87 | 10.05 | 9.87 | 9.87 | 9.87 | - | 4,386,270 |
| Jun 12, 2026 | 9.75 | 9.96 | 9.75 | 9.87 | 9.87 | 1.23% | 3,961,352 |
| Jun 11, 2026 | 9.78 | 9.87 | 9.64 | 9.75 | 9.75 | -0.51% | 2,886,194 |
| Jun 10, 2026 | 9.54 | 10.10 | 9.54 | 9.80 | 9.80 | 1.66% | 7,301,712 |
| Jun 9, 2026 | 9.50 | 9.76 | 9.50 | 9.64 | 9.64 | 0.84% | 3,733,021 |
| Jun 8, 2026 | 9.50 | 9.59 | 9.29 | 9.56 | 9.56 | -1.85% | 3,570,815 |
| Jun 5, 2026 | 9.75 | 9.87 | 9.55 | 9.74 | 9.74 | -1.91% | 7,808,525 |
| Jun 4, 2026 | 9.54 | 10.20 | 9.49 | 9.93 | 9.93 | 6.09% | 22,523,400 |
| Jun 3, 2026 | 9.05 | 9.43 | 9.05 | 9.36 | 9.36 | 3.08% | 5,328,169 |
| Jun 2, 2026 | 9.00 | 9.09 | 8.97 | 9.08 | 9.08 | 0.44% | 2,393,695 |
| Jun 1, 2026 | 8.89 | 9.07 | 8.88 | 9.04 | 9.04 | 1.23% | 4,042,170 |
| May 29, 2026 | 8.95 | 9.01 | 8.88 | 8.93 | 8.93 | 0.22% | 3,598,432 |
| May 28, 2026 | 8.81 | 8.99 | 8.80 | 8.91 | 8.91 | 0.11% | 3,308,684 |
| May 27, 2026 | 8.91 | 8.94 | 8.81 | 8.90 | 8.90 | -0.11% | 3,174,355 |
| May 26, 2026 | 8.93 | 8.96 | 8.82 | 8.91 | 8.91 | - | 3,528,356 |
| May 25, 2026 | 8.92 | 8.94 | 8.81 | 8.91 | 8.91 | -0.56% | 4,443,020 |
| May 22, 2026 | 8.95 | 9.00 | 8.93 | 8.96 | 8.96 | -0.67% | 2,533,307 |
| May 21, 2026 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 0.78% | 1,865,108 |
| May 20, 2026 | 8.97 | 8.99 | 8.90 | 8.95 | 8.95 | -1.00% | 2,280,641 |
| May 19, 2026 | 8.92 | 9.12 | 8.92 | 9.04 | 9.04 | 0.44% | 2,329,379 |
| May 18, 2026 | 8.90 | 9.01 | 8.87 | 9.00 | 9.00 | 0.33% | 2,285,414 |
| May 15, 2026 | 8.93 | 9.24 | 8.93 | 8.97 | 8.97 | 0.22% | 2,939,791 |
| May 14, 2026 | 9.01 | 9.06 | 8.91 | 8.95 | 8.95 | -1.76% | 4,181,912 |
| May 13, 2026 | 9.10 | 9.14 | 9.04 | 9.11 | 9.11 | -0.87% | 3,150,389 |
| May 12, 2026 | 9.20 | 9.33 | 9.16 | 9.19 | 9.19 | -0.86% | 2,815,831 |
| May 11, 2026 | 9.18 | 9.31 | 9.15 | 9.27 | 9.27 | 1.09% | 3,075,118 |
| May 8, 2026 | 9.19 | 9.25 | 9.11 | 9.17 | 9.17 | 0.11% | 2,371,119 |
| May 7, 2026 | 8.93 | 9.18 | 8.80 | 9.16 | 9.16 | 2.12% | 4,351,962 |
| May 6, 2026 | 9.03 | 9.04 | 8.94 | 8.97 | 8.97 | -0.55% | 3,642,525 |