Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan · Delayed Price · Currency is TWD 9.74
-0.19 (-1.91%)
Jun 5, 2026, 1:30 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,383,806 |
| Jun 1, 2026 | 8.89 | 9.07 | 8.88 | 9.04 | 9.04 | 1.23% | 4,041,463 |
| 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% | 3,303,743 |
| 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 |
| May 5, 2026 | 8.98 | 9.02 | 8.94 | 9.02 | 9.02 | 0.11% | 2,210,984 |
| May 4, 2026 | 9.05 | 9.10 | 8.98 | 9.01 | 9.01 | -0.44% | 2,992,298 |
| Apr 30, 2026 | 9.21 | 9.21 | 9.02 | 9.05 | 9.05 | -1.74% | 2,398,789 |
| Apr 29, 2026 | 9.18 | 9.21 | 9.08 | 9.21 | 9.21 | 0.88% | 1,739,461 |
| Apr 28, 2026 | 9.05 | 9.14 | 9.00 | 9.13 | 9.13 | 1.11% | 1,509,207 |
| Apr 27, 2026 | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | -1.10% | 3,706,316 |
| Apr 24, 2026 | 9.23 | 9.33 | 9.11 | 9.13 | 9.13 | -0.76% | 3,019,171 |
| Apr 23, 2026 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | -2.13% | 6,491,942 |
| Apr 22, 2026 | 9.57 | 9.57 | 9.35 | 9.40 | 9.40 | -1.16% | 2,534,779 |
| Apr 21, 2026 | 9.48 | 9.57 | 9.34 | 9.51 | 9.51 | 1.49% | 2,581,331 |
| Apr 20, 2026 | 9.60 | 9.61 | 9.35 | 9.37 | 9.37 | -2.50% | 4,056,314 |
| Apr 17, 2026 | 9.77 | 9.83 | 9.61 | 9.61 | 9.61 | -0.83% | 2,554,425 |
| Apr 16, 2026 | 9.65 | 9.79 | 9.65 | 9.69 | 9.69 | 0.62% | 1,590,493 |
| Apr 15, 2026 | 9.79 | 9.80 | 9.63 | 9.63 | 9.63 | -1.63% | 2,954,201 |
| Apr 14, 2026 | 9.91 | 9.93 | 9.77 | 9.79 | 9.79 | -0.71% | 2,222,797 |
| Apr 13, 2026 | 9.73 | 9.91 | 9.73 | 9.86 | 9.86 | 0.61% | 2,609,161 |
| Apr 10, 2026 | 9.88 | 9.98 | 9.69 | 9.80 | 9.80 | 0.62% | 3,243,958 |
| Apr 9, 2026 | 9.65 | 9.81 | 9.62 | 9.74 | 9.74 | 1.25% | 3,014,962 |
| Apr 8, 2026 | 10.00 | 10.00 | 9.59 | 9.62 | 9.62 | -2.34% | 7,232,729 |
| Apr 7, 2026 | 9.99 | 10.00 | 9.84 | 9.85 | 9.85 | -1.01% | 2,892,623 |
| Apr 2, 2026 | 10.05 | 10.10 | 9.85 | 9.95 | 9.95 | -1.97% | 5,465,473 |
| Apr 1, 2026 | 10.15 | 10.25 | 9.98 | 10.15 | 10.15 | -5.58% | 11,440,270 |
| Mar 31, 2026 | 10.60 | 11.05 | 10.45 | 10.75 | 10.75 | 2.38% | 26,555,430 |
| Mar 30, 2026 | 10.30 | 11.15 | 10.30 | 10.50 | 10.50 | 2.44% | 28,651,000 |
| Mar 27, 2026 | 10.15 | 10.25 | 9.85 | 10.25 | 10.25 | 3.12% | 12,378,090 |
| Mar 26, 2026 | 9.62 | 10.20 | 9.60 | 9.94 | 9.94 | 4.19% | 11,640,890 |
| Mar 25, 2026 | 9.49 | 9.59 | 9.40 | 9.54 | 9.54 | 2.47% | 3,018,480 |
| Mar 24, 2026 | 9.45 | 9.46 | 9.24 | 9.31 | 9.31 | 0.76% | 1,369,582 |