Longchen Paper & Packaging Co. Ltd. 1909
TWSE · Taiwan · Process Industries
TWD 10.10-0.10 (-0.98%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.10 | -0.98% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 1.62M |
| 2026-10-01 | TWD 10.20 | -0.97% | TWD 10.25 | TWD 10.35 | TWD 10.10 | 1.19M |
| 2026-09-30 | TWD 10.30 | +2.49% | TWD 10.05 | TWD 10.35 | TWD 10.05 | 2.01M |
| 2026-09-29 | TWD 10.05 | -0.50% | TWD 10.05 | TWD 10.20 | TWD 10.05 | 1.36M |
| 2026-09-24 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 1.04M |
| 2026-09-23 | TWD 10.10 | -0.49% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 1.36M |
| 2026-09-22 | TWD 10.15 | 0.00% | TWD 10.10 | TWD 10.20 | TWD 10.05 | 1.25M |
| 2026-09-21 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.25 | TWD 10.10 | 1.31M |
| 2026-09-18 | TWD 10.15 | -1.46% | TWD 10.30 | TWD 10.35 | TWD 10.15 | 1.40M |
| 2026-09-17 | TWD 10.30 | +1.48% | TWD 10.10 | TWD 10.40 | TWD 10.10 | 1.74M |
| 2026-09-16 | TWD 10.15 | +0.50% | TWD 10.00 | TWD 10.15 | TWD 10.00 | 3.38M |
| 2026-09-15 | TWD 10.10 | -1.46% | TWD 10.15 | TWD 10.25 | TWD 10.05 | 1.94M |
| 2026-09-14 | TWD 10.25 | -1.91% | TWD 10.30 | TWD 10.35 | TWD 10.20 | 1.73M |
| 2026-09-11 | TWD 10.45 | -1.88% | TWD 10.55 | TWD 10.65 | TWD 10.40 | 2.66M |
| 2026-09-10 | TWD 10.65 | -0.47% | TWD 10.70 | TWD 10.80 | TWD 10.65 | 1.68M |
| 2026-09-09 | TWD 10.70 | -0.47% | TWD 10.70 | TWD 10.75 | TWD 10.60 | 2.88M |
| 2026-09-08 | TWD 10.75 | -0.92% | TWD 10.85 | TWD 10.90 | TWD 10.75 | 1.56M |
| 2026-09-07 | TWD 10.85 | -1.36% | TWD 11.05 | TWD 11.10 | TWD 10.80 | 2.66M |
| 2026-09-04 | TWD 11.00 | -1.35% | TWD 11.10 | TWD 11.20 | TWD 10.85 | 2.95M |
| 2026-09-03 | TWD 11.15 | -1.76% | TWD 11.30 | TWD 11.45 | TWD 11.15 | 3.19M |
| 2026-09-02 | TWD 11.35 | +3.18% | TWD 10.90 | TWD 11.40 | TWD 10.90 | 3.90M |
| 2026-09-01 | TWD 11.00 | -0.90% | TWD 11.05 | TWD 11.30 | TWD 10.95 | 3.15M |
| 2026-08-31 | TWD 11.10 | +2.30% | TWD 10.75 | TWD 11.30 | TWD 10.75 | 4.40M |
| 2026-08-28 | TWD 10.85 | -0.46% | TWD 10.85 | TWD 10.95 | TWD 10.75 | 2.65M |
| 2026-08-27 | TWD 10.90 | -0.91% | TWD 10.95 | TWD 11.05 | TWD 10.85 | 2.40M |
| 2026-08-26 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.20 | TWD 10.90 | 3.53M |
| 2026-08-25 | TWD 11.00 | +0.46% | TWD 10.85 | TWD 11.10 | TWD 10.85 | 2.66M |
| 2026-08-24 | TWD 10.95 | -2.23% | TWD 11.20 | TWD 11.30 | TWD 10.90 | 3.49M |
| 2026-08-21 | TWD 11.20 | +0.45% | TWD 11.10 | TWD 11.20 | TWD 11.00 | 3.90M |
| 2026-08-20 | TWD 11.15 | -0.45% | TWD 11.15 | TWD 11.40 | TWD 11.15 | 4.07M |
| 2026-08-19 | TWD 11.20 | +0.90% | TWD 10.85 | TWD 11.40 | TWD 10.85 | 6.52M |
| 2026-08-18 | TWD 11.10 | -3.06% | TWD 11.15 | TWD 11.30 | TWD 10.90 | 7.36M |
| 2026-08-17 | TWD 11.45 | +8.02% | TWD 10.55 | TWD 11.50 | TWD 10.45 | 18.04M |
| 2026-08-14 | TWD 10.60 | +4.43% | TWD 10.15 | TWD 10.60 | TWD 10.15 | 6.37M |
| 2026-08-13 | TWD 10.15 | +0.50% | TWD 10.45 | TWD 10.85 | TWD 10.10 | 10.53M |
| 2026-08-12 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.10 | TWD 10.10 | 0 |
| 2026-08-11 | TWD 10.10 | -0.49% | TWD 10.10 | TWD 10.20 | TWD 10.00 | 2.00M |
| 2026-08-10 | TWD 10.15 | +1.50% | TWD 10.00 | TWD 10.20 | TWD 9.97 | 3.06M |
| 2026-08-07 | TWD 10.00 | -0.50% | TWD 10.00 | TWD 10.20 | TWD 9.99 | 3.96M |
| 2026-08-06 | TWD 10.05 | +0.60% | TWD 9.94 | TWD 10.10 | TWD 9.94 | 2.24M |
| 2026-08-05 | TWD 9.99 | -1.09% | TWD 10.05 | TWD 10.10 | TWD 9.94 | 2.61M |
| 2026-08-04 | TWD 10.10 | +0.50% | TWD 9.95 | TWD 10.20 | TWD 9.91 | 3.68M |
| 2026-08-03 | TWD 10.05 | +2.03% | TWD 9.85 | TWD 10.05 | TWD 9.75 | 2.39M |
| 2026-07-31 | TWD 9.85 | -1.99% | TWD 10.00 | TWD 10.25 | TWD 9.85 | 4.59M |
| 2026-07-30 | TWD 10.05 | +1.72% | TWD 9.83 | TWD 10.10 | TWD 9.83 | 2.15M |
| 2026-07-29 | TWD 9.88 | -1.69% | TWD 10.00 | TWD 10.10 | TWD 9.77 | 3.66M |
| 2026-07-28 | TWD 10.05 | 0.00% | TWD 9.95 | TWD 10.10 | TWD 9.94 | 2.48M |
| 2026-07-27 | TWD 10.05 | 0.00% | TWD 9.96 | TWD 10.05 | TWD 9.93 | 1.57M |
| 2026-07-24 | TWD 10.05 | -0.50% | TWD 10.05 | TWD 10.15 | TWD 9.97 | 2.22M |
| 2026-07-23 | TWD 10.10 | 0.00% | TWD 10.05 | TWD 10.40 | TWD 10.05 | 2.66M |
| 2026-07-22 | TWD 10.10 | -0.49% | TWD 10.05 | TWD 10.25 | TWD 10.05 | 2.51M |
| 2026-07-21 | TWD 10.15 | +2.53% | TWD 9.81 | TWD 10.25 | TWD 9.81 | 2.62M |
| 2026-07-20 | TWD 9.90 | -1.98% | TWD 10.05 | TWD 10.15 | TWD 9.85 | 3.59M |
| 2026-07-17 | TWD 10.10 | -2.88% | TWD 10.25 | TWD 10.30 | TWD 10.00 | 4.10M |
| 2026-07-16 | TWD 10.40 | -0.48% | TWD 10.35 | TWD 10.50 | TWD 10.25 | 2.24M |
| 2026-07-15 | TWD 10.45 | +2.45% | TWD 10.10 | TWD 10.50 | TWD 10.10 | 3.82M |
| 2026-07-14 | TWD 10.20 | -0.49% | TWD 10.30 | TWD 10.40 | TWD 10.10 | 3.41M |
| 2026-07-13 | TWD 10.25 | -0.49% | TWD 10.25 | TWD 10.45 | TWD 10.15 | 4.28M |
| 2026-07-10 | TWD 10.30 | 0.00% | TWD 10.30 | TWD 10.30 | TWD 10.30 | 0 |
| 2026-07-09 | TWD 10.30 | -5.50% | TWD 10.65 | TWD 10.75 | TWD 10.15 | 7.46M |
| 2026-07-08 | TWD 10.90 | +1.40% | TWD 10.75 | TWD 11.15 | TWD 10.75 | 14.06M |
| 2026-07-07 | TWD 10.75 | +0.94% | TWD 10.65 | TWD 10.95 | TWD 10.55 | 10.03M |
| 2026-07-06 | TWD 10.65 | +3.40% | TWD 10.55 | TWD 10.90 | TWD 10.50 | 13.34M |
| 2026-07-03 | TWD 10.30 | +4.57% | TWD 9.75 | TWD 10.35 | TWD 9.75 | 10.82M |
| 2026-07-02 | TWD 9.85 | +2.93% | TWD 9.47 | TWD 9.85 | TWD 9.47 | 3.93M |
| 2026-07-01 | TWD 9.57 | +0.21% | TWD 9.53 | TWD 9.70 | TWD 9.53 | 2.65M |
| 2026-06-30 | TWD 9.55 | +0.95% | TWD 9.41 | TWD 9.55 | TWD 9.40 | 1.85M |
| 2026-06-29 | TWD 9.46 | -0.11% | TWD 9.42 | TWD 9.57 | TWD 9.38 | 1.49M |
| 2026-06-26 | TWD 9.47 | -0.94% | TWD 9.46 | TWD 9.55 | TWD 9.45 | 2.05M |
| 2026-06-25 | TWD 9.56 | -1.65% | TWD 9.62 | TWD 9.72 | TWD 9.53 | 2.34M |
| 2026-06-24 | TWD 9.72 | +0.83% | TWD 9.52 | TWD 9.72 | TWD 9.49 | 2.44M |
| 2026-06-23 | TWD 9.64 | -3.12% | TWD 9.90 | TWD 9.94 | TWD 9.56 | 5.53M |
| 2026-06-22 | TWD 9.95 | -2.45% | TWD 10.15 | TWD 10.20 | TWD 9.91 | 5.56M |
| 2026-06-18 | TWD 10.20 | +1.49% | TWD 10.00 | TWD 10.25 | TWD 9.95 | 5.18M |
| 2026-06-17 | TWD 10.05 | 0.00% | TWD 10.10 | TWD 10.25 | TWD 10.00 | 5.33M |
| 2026-06-16 | TWD 10.05 | +1.82% | TWD 9.90 | TWD 10.30 | TWD 9.82 | 9.38M |
| 2026-06-15 | TWD 9.87 | 0.00% | TWD 9.87 | TWD 10.05 | TWD 9.87 | 4.37M |
| 2026-06-12 | TWD 9.87 | +1.23% | TWD 9.75 | TWD 9.96 | TWD 9.75 | 3.95M |
| 2026-06-11 | TWD 9.75 | -0.51% | TWD 9.78 | TWD 9.87 | TWD 9.64 | 2.88M |
| 2026-06-10 | TWD 9.80 | +1.66% | TWD 9.54 | TWD 10.10 | TWD 9.54 | 7.28M |
| 2026-06-09 | TWD 9.64 | +0.84% | TWD 9.50 | TWD 9.76 | TWD 9.50 | 3.73M |
| 2026-06-08 | TWD 9.56 | -1.85% | TWD 9.50 | TWD 9.59 | TWD 9.29 | 3.56M |
| 2026-06-05 | TWD 9.74 | -1.91% | TWD 9.75 | TWD 9.87 | TWD 9.55 | 7.79M |
| 2026-06-04 | TWD 9.93 | +6.09% | TWD 9.54 | TWD 10.20 | TWD 9.49 | 22.48M |
| 2026-06-03 | TWD 9.36 | +3.08% | TWD 9.05 | TWD 9.43 | TWD 9.05 | 5.31M |
| 2026-06-02 | TWD 9.08 | +0.44% | TWD 9.00 | TWD 9.09 | TWD 8.97 | 2.39M |
| 2026-06-01 | TWD 9.04 | +1.23% | TWD 8.89 | TWD 9.07 | TWD 8.88 | 4.03M |
| 2026-05-29 | TWD 8.93 | +0.22% | TWD 8.95 | TWD 9.01 | TWD 8.88 | 3.59M |
| 2026-05-28 | TWD 8.91 | +0.11% | TWD 8.81 | TWD 8.99 | TWD 8.80 | 3.30M |
| 2026-05-27 | TWD 8.90 | -0.11% | TWD 8.91 | TWD 8.94 | TWD 8.81 | 3.17M |