Long Chen Paper Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	25.686	25.686	24.833	25.084	22.808	7,342,763
2021-11-12	25.486	25.636	25.235	25.435	23.127	4,974,011
2021-11-11	25.486	25.787	25.134	25.335	23.036	6,526,478
2021-11-10	25.586	26.037	25.335	25.335	23.036	4,706,955
2021-11-09	25.686	25.787	25.185	25.586	23.264	5,849,448
2021-11-08	25.486	25.887	25.335	25.586	23.264	6,921,950
2021-11-05	25.285	25.285	24.733	25.285	22.990	6,717,725
2021-11-04	25.787	25.887	25.084	25.185	22.899	10,407,425
2021-11-03	25.887	26.188	25.385	25.636	23.309	20,218,352
2021-11-02	25.134	26.088	25.034	25.837	23.492	31,586,715
2021-11-01	25.084	25.185	24.382	24.783	22.534	17,386,480
2021-10-29	23.479	24.282	23.379	24.081	21.895	11,166,679
2021-10-28	23.328	23.579	23.228	23.328	21.211	8,694,861
2021-10-27	23.629	23.830	23.178	23.278	21.165	7,012,874
2021-10-26	24.181	24.181	23.529	23.579	21.439	10,290,873
2021-10-25	23.730	24.282	23.529	24.231	22.032	3,827,633
2021-10-22	24.432	24.432	23.629	23.930	21.758	5,237,992
2021-10-21	24.031	24.332	23.981	24.332	22.123	4,854,047
2021-10-20	23.930	24.332	23.780	23.981	21.804	6,356,033
2021-10-19	23.981	24.031	23.629	23.830	21.667	3,580,991
2021-10-18	24.231	24.532	23.629	23.830	21.667	9,104,935
2021-10-15	23.830	23.880	23.429	23.680	21.530	4,703,932
2021-10-14	23.178	23.629	22.927	23.379	21.257	6,152,845

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.