Longchen Paper & Packaging Co. Ltd.(TW:1909)
NT$9.04+0.06 (+0.67%)
TW:1909
Longchen Paper & Packaging Co. Ltd. historical prices
NT$9.04
At close:+0.06 (+0.67%)
Longchen Paper & Packaging Co. Ltd. (1909) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.03 | 9.08 | 8.97 | 9.04 | 9.04 | +0.67% | 2,388,894 | 0.96 |
| Nov 10, 2026 | 9.01 | 9.11 | 8.97 | 8.98 | 8.98 | -0.88% | 2,118,074 | 0.80 |
| Nov 09, 2026 | 9.00 | 9.27 | 9.00 | 9.03 | 9.03 | -0.33% | 1,705,245 | 0.65 |
| Nov 06, 2026 | 9.00 | 9.10 | 8.77 | 9.06 | 9.06 | -1.63% | 3,569,630 | 1.38 |
| Nov 05, 2026 | 9.30 | 9.48 | 9.21 | 9.21 | 9.21 | -1.60% | 1,701,498 | 0.65 |
| Nov 04, 2026 | 9.40 | 9.45 | 9.23 | 9.36 | 9.36 | -0.43% | 2,024,099 | 0.77 |
| Nov 03, 2026 | 9.53 | 9.60 | 9.38 | 9.40 | 9.40 | -2.39% | 2,669,418 | 1.02 |
| Nov 02, 2026 | 9.57 | 9.70 | 9.51 | 9.63 | 9.63 | -0.41% | 1,300,469 | 0.49 |
| Oct 30, 2026 | 9.85 | 9.90 | 9.62 | 9.67 | 9.67 | -2.81% | 2,802,829 | 1.05 |
| Oct 29, 2026 | 10.00 | 10.05 | 9.91 | 9.95 | 9.95 | -0.50% | 1,727,273 | 0.65 |
| Oct 28, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 1,309,842 | 0.48 |
| Oct 27, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.00% | 1,322,409 | 0.48 |
| Oct 26, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | +0.50% | 1,231,869 | 0.43 |
| Oct 21, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 2,496,515 | 0.88 |
| Oct 20, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 1,200,207 | 0.42 |
| Oct 19, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -1.93% | 1,753,777 | 0.61 |
| Oct 16, 2026 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 0.00% | 2,175,218 | 0.75 |
| Oct 15, 2026 | 10.30 | 10.60 | 10.30 | 10.35 | 10.35 | -0.48% | 2,419,225 | 0.83 |
| Oct 14, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | +1.46% | 2,333,025 | 0.80 |
| Oct 13, 2026 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | 0.00% | 1,549,662 | 0.53 |
| Oct 12, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | +0.49% | 1,274,917 | 0.43 |
| Oct 09, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | +0.49% | 984,435 | 0.32 |
| Oct 07, 2026 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | +0.50% | 1,424,566 | 0.46 |
| Oct 06, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | +1.00% | 2,455,240 | 0.78 |
| Oct 05, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 2,397,212 | 0.72 |
| Oct 02, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,620,404 | 0.47 |
| Oct 01, 2026 | 10.25 | 10.35 | 10.10 | 10.20 | 10.20 | -0.97% | 1,189,488 | 0.33 |
| Sep 30, 2026 | 10.05 | 10.35 | 10.05 | 10.30 | 10.30 | +2.49% | 2,014,017 | 0.53 |
| Sep 29, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | -0.50% | 1,358,907 | 0.35 |
| Sep 28, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.00% | 1,046,392 | 0.27 |
| Sep 23, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 1,357,573 | 0.35 |
| Sep 22, 2026 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | 0.00% | 1,254,124 | 0.32 |
| Sep 21, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 0.00% | 1,316,874 | 0.33 |
| Sep 18, 2026 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | -1.46% | 1,400,753 | 0.35 |
| Sep 17, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | +1.48% | 1,752,256 | 0.43 |
| Sep 16, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | +0.50% | 3,384,456 | 0.84 |
| Sep 15, 2026 | 10.15 | 10.25 | 10.05 | 10.10 | 10.10 | -1.46% | 1,943,300 | 0.48 |
| Sep 14, 2026 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | -1.91% | 1,736,881 | 0.42 |
| Sep 11, 2026 | 10.55 | 10.65 | 10.40 | 10.45 | 10.45 | -1.88% | 2,667,535 | 0.63 |
| Sep 10, 2026 | 10.70 | 10.80 | 10.65 | 10.65 | 10.65 | -0.47% | 1,679,902 | 0.39 |
| Sep 09, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | -0.47% | 2,885,028 | 0.67 |
| Sep 08, 2026 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -0.92% | 1,563,028 | 0.36 |
| Sep 07, 2026 | 11.05 | 11.10 | 10.80 | 10.85 | 10.85 | -1.36% | 2,662,029 | 0.60 |
| Sep 04, 2026 | 11.10 | 11.20 | 10.85 | 11.00 | 11.00 | -1.35% | 2,960,356 | 0.67 |
| Sep 03, 2026 | 11.30 | 11.45 | 11.15 | 11.15 | 11.15 | -1.76% | 3,194,862 | 0.72 |
