Skip to main content
Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.17
-0.37 (-3.88%)
Mar 9, 2026, 1:30 PM CST

TPE:1909 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.369.369.129.179.17-3.88%3,223,181
Mar 6, 20269.319.569.269.549.542.03%1,886,426
Mar 5, 20269.409.459.289.359.350.97%1,600,640
Mar 4, 20269.729.729.259.269.26-5.32%3,786,620
Mar 3, 20269.829.889.719.789.78-0.81%2,173,176
Mar 2, 20269.899.899.799.869.86-0.70%1,597,243
Feb 26, 202610.0510.109.939.939.93-1.19%2,041,294
Feb 25, 202610.0010.059.9310.0510.050.50%2,526,640
Feb 24, 202610.0510.4010.0010.0010.001.42%6,193,743
Feb 23, 20269.9610.059.759.869.86-0.80%2,853,718
Feb 11, 20269.959.959.889.949.94-0.10%1,384,510
Feb 10, 20269.9710.059.879.959.951.43%2,026,942
Feb 9, 20269.889.949.819.819.81-0.71%1,149,749
Feb 6, 20269.809.949.589.889.881.86%2,565,392
Feb 5, 20269.709.849.639.709.70-1,239,644
Feb 4, 20269.609.739.589.709.701.04%1,343,809
Feb 3, 20269.749.829.559.609.60-1.23%2,789,589
Feb 2, 20269.939.939.699.729.72-2.41%2,160,651
Jan 30, 202610.0510.109.929.969.96-0.90%1,673,699
Jan 29, 202610.0010.209.9310.0510.050.70%2,968,555
Jan 28, 202610.0010.109.969.989.98-0.20%966,076
Jan 27, 202610.1510.259.9810.0010.00-0.99%1,605,944
Jan 26, 20269.9110.159.8610.1010.102.85%2,914,594
Jan 23, 20269.909.929.809.829.82-0.41%1,014,352
Jan 22, 20269.929.979.819.869.86-1,483,906
Jan 21, 202610.0010.059.859.869.86-1.40%2,981,011
Jan 20, 202610.1510.2510.0010.0010.00-2.44%1,692,928
Jan 19, 20269.9810.409.9510.2510.252.50%3,105,360
Jan 16, 202610.3010.309.9810.0010.00-1.96%2,565,849
Jan 15, 202610.1510.4010.1010.2010.200.49%1,827,407
Jan 14, 202610.0010.3510.0010.1510.151.00%2,905,260
Jan 13, 202610.2010.209.9110.0510.05-0.99%2,072,478
Jan 12, 20269.8610.259.8110.1510.153.36%2,984,239
Jan 9, 20269.839.929.789.829.820.61%1,648,432
Jan 8, 20269.839.989.759.769.76-2,555,608
Jan 7, 20269.679.859.659.769.762.20%3,572,230
Jan 6, 20269.569.669.539.559.55-0.10%1,626,917
Jan 5, 20269.719.739.539.569.56-2.05%2,803,285
Jan 2, 20269.839.899.759.769.76-1.01%2,154,084
Dec 31, 20259.949.999.819.869.86-1.10%2,275,801
Dec 30, 202510.0010.009.909.979.970.10%1,275,547
Dec 29, 202510.1010.109.919.969.96-0.40%1,960,829
Dec 26, 202510.0510.109.9610.0010.000.60%1,213,902
Dec 24, 202510.1010.109.949.949.94-0.60%1,544,420
Dec 23, 202510.0510.1010.0010.0010.00-1,569,771
Dec 22, 202510.3010.359.8010.0010.00-1.96%5,598,118
Dec 19, 202510.3510.4010.2010.2010.20-0.49%1,772,620
Dec 18, 202510.3510.4510.2010.2510.25-0.97%1,498,305
Dec 17, 202510.9010.9010.3510.3510.35-4.17%3,419,035
Dec 16, 202510.8010.9010.7010.8010.80-1.37%1,514,386
Dec 15, 202510.9011.1510.8010.9510.95-1,066,793
Dec 12, 202510.9011.2010.7510.9510.952.34%2,141,835
Dec 11, 202510.6510.8010.6510.7010.700.47%1,197,074
Dec 10, 202510.9011.0010.6510.6510.65-2.74%2,307,351
Dec 9, 202511.0011.0010.7510.9510.95-1,376,580
Dec 8, 202511.0511.0510.7510.9510.950.92%2,012,018
Dec 5, 202511.0011.1010.8010.8510.85-1.36%2,337,339
Dec 4, 202511.2011.2510.9511.0011.00-1.79%1,677,473
Dec 3, 202511.2511.2510.9011.2011.200.45%3,278,257
Dec 2, 202511.2511.4011.1011.1511.15-0.89%2,004,506
Dec 1, 202511.4011.4011.0011.2511.25-1.75%5,305,567
Nov 28, 202510.6511.5510.5511.4511.458.02%14,512,750
Nov 27, 202510.2010.6010.2010.6010.603.41%3,676,463
Nov 26, 202510.1010.4510.1010.2510.251.99%3,021,455
Nov 25, 202510.4010.4010.0510.0510.05-2.90%2,732,449
Nov 24, 202510.3010.4510.2510.3510.351.47%1,979,812
Nov 21, 202510.1510.3010.0010.2010.200.49%2,200,072
Nov 20, 202510.1010.3010.0010.1510.150.50%1,476,781
Nov 19, 202510.1510.209.9110.1010.10-0.49%3,659,985
Nov 18, 202510.5510.6510.0010.1510.15-4.69%8,016,065
Nov 17, 202510.1010.6510.0010.6510.655.45%10,341,140
Nov 14, 20259.7510.259.6810.1010.102.75%7,663,348
Nov 13, 20259.769.839.609.839.830.72%1,918,863
Nov 12, 20259.569.799.569.769.762.31%1,980,319
Nov 11, 20259.629.629.489.549.54-0.42%788,129
Nov 10, 20259.679.749.519.589.58-0.73%1,030,551
Nov 7, 20259.519.659.509.659.650.52%1,122,654
Nov 6, 20259.409.609.369.609.603.11%1,664,221
Nov 5, 20259.259.319.109.319.310.54%1,346,431
Nov 4, 20259.439.469.239.269.26-2.11%1,939,503
Nov 3, 20259.379.469.379.469.460.96%1,502,011
Oct 31, 20259.539.539.369.379.37-1.26%2,425,545
Oct 30, 20259.689.769.469.499.49-1.76%2,537,755
Oct 29, 20259.759.769.629.669.66-0.72%2,450,124
Oct 28, 20259.909.949.729.739.73-1.72%2,583,628
Oct 27, 202510.1010.109.909.909.90-1.98%1,865,296
Oct 23, 20259.7910.359.7910.1010.103.17%7,103,484
Oct 22, 20259.689.809.669.799.791.24%727,382
Oct 21, 20259.769.769.669.679.67-0.31%1,813,030
Oct 20, 20259.9310.059.699.709.70-2.02%3,801,758
Oct 17, 20259.8710.009.829.909.900.41%1,252,733
Oct 16, 20259.919.969.839.869.86-0.10%875,954
Oct 15, 20259.9810.009.819.879.87-0.60%1,349,243
Oct 14, 20259.9210.059.919.939.930.20%1,116,706
Oct 13, 20259.919.939.729.919.91-0.80%1,908,043
Oct 9, 20259.9910.109.969.999.99-1,395,620
Oct 8, 20259.9810.059.949.999.990.81%2,185,901
Oct 7, 20259.959.999.849.919.91-0.40%2,282,491
Oct 3, 20259.979.979.829.959.95-2,208,736
Oct 2, 20259.9910.059.829.959.95-0.20%2,386,276