Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 9.67
-0.28 (-2.81%)
Oct 30, 2026, 1:30 PM CST
TPE:1909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.85 | 9.90 | 9.62 | 9.67 | 9.67 | -2.81% | 2,801,892 |
| Oct 29, 2026 | 10.00 | 10.05 | 9.91 | 9.95 | 9.95 | -0.50% | 1,727,273 |
| Oct 28, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 1,309,842 |
| Oct 27, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 1,322,409 |
| Oct 22, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 1,231,869 |
| Oct 21, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 2,496,515 |
| Oct 20, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 1,200,207 |
| Oct 19, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -1.93% | 1,753,777 |
| Oct 16, 2026 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | - | 2,175,218 |
| Oct 15, 2026 | 10.30 | 10.60 | 10.30 | 10.35 | 10.35 | -0.48% | 2,419,225 |
| Oct 14, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.46% | 2,333,025 |
| Oct 13, 2026 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | - | 1,549,662 |
| Oct 12, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 0.49% | 1,274,917 |
| Oct 8, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 984,435 |
| Oct 7, 2026 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 1,424,566 |
| Oct 6, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | 1.00% | 2,455,240 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 2,397,212 |
| Oct 2, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,620,404 |
| Oct 1, 2026 | 10.25 | 10.35 | 10.10 | 10.20 | 10.20 | -0.97% | 1,189,488 |
| Sep 30, 2026 | 10.05 | 10.35 | 10.05 | 10.30 | 10.30 | 2.49% | 2,014,017 |
| Sep 29, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | -0.50% | 1,358,907 |
| Sep 24, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 1,046,393 |
| Sep 23, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 1,357,573 |
| Sep 22, 2026 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | - | 1,254,124 |
| Sep 21, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 1,316,874 |
| Sep 18, 2026 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | -1.46% | 1,400,753 |
| Sep 17, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.48% | 1,752,256 |
| Sep 16, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 3,384,456 |
| Sep 15, 2026 | 10.15 | 10.25 | 10.05 | 10.10 | 10.10 | -1.46% | 1,943,300 |
| Sep 14, 2026 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | -1.91% | 1,736,881 |
| Sep 11, 2026 | 10.55 | 10.65 | 10.40 | 10.45 | 10.45 | -1.88% | 2,667,535 |
| Sep 10, 2026 | 10.70 | 10.80 | 10.65 | 10.65 | 10.65 | -0.47% | 1,679,902 |
| Sep 9, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | -0.47% | 2,885,028 |
| Sep 8, 2026 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -0.92% | 1,563,028 |
| Sep 7, 2026 | 11.05 | 11.10 | 10.80 | 10.85 | 10.85 | -1.36% | 2,662,029 |
| Sep 4, 2026 | 11.10 | 11.20 | 10.85 | 11.00 | 11.00 | -1.35% | 2,960,356 |
| Sep 3, 2026 | 11.30 | 11.45 | 11.15 | 11.15 | 11.15 | -1.76% | 3,194,862 |
| Sep 2, 2026 | 10.90 | 11.40 | 10.90 | 11.35 | 11.35 | 3.18% | 3,918,262 |
| Sep 1, 2026 | 11.05 | 11.30 | 10.95 | 11.00 | 11.00 | -0.90% | 3,157,852 |
| Aug 31, 2026 | 10.75 | 11.30 | 10.75 | 11.10 | 11.10 | 2.30% | 4,407,261 |
| 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% | 3,499,776 |
| 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 |