Skip to main content
Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
10.85
-0.15 (-1.36%)
At close: Dec 5, 2025

TPE:1909 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202510.0010.109.969.979.97-0.30%947,684
Sep 30, 202510.1010.109.9510.0010.00-1,201,508
Sep 26, 202510.2010.209.9810.0010.00-1.96%1,838,670
Sep 25, 20259.9910.359.9410.2010.203.24%7,810,308
Sep 24, 20259.909.969.869.889.88-0.10%927,415
Sep 23, 20259.9910.009.899.899.89-1.00%1,015,706
Sep 22, 20259.8810.059.829.999.991.32%1,373,702
Sep 19, 20259.959.959.839.869.86-0.90%1,981,998
Sep 18, 202510.0010.059.909.959.95-0.50%1,682,400
Sep 17, 20259.9910.159.9610.0010.000.20%1,592,965
Sep 16, 202510.0010.059.969.989.98-0.20%1,399,022
Sep 15, 202510.1010.159.9910.0010.00-0.99%835,368
Sep 12, 202510.1010.1510.0510.1010.101.00%762,501
Sep 11, 202510.1510.1510.0010.0010.00-1.48%1,544,415
Sep 10, 202510.1510.2010.0510.1510.15-891,390
Sep 9, 202510.2010.3010.1010.1510.15-712,957
Sep 8, 202510.2510.3010.1510.1510.15-0.98%1,105,064
Sep 5, 202510.2510.3510.0510.2510.25-0.49%2,334,257
Sep 4, 202510.1510.5010.0510.3010.303.00%4,835,877
Sep 3, 202510.2010.259.7010.0010.00-1.96%3,516,017
Sep 2, 202510.0510.509.8410.2010.202.51%2,372,754
Sep 1, 202510.0010.009.779.959.95-0.50%2,026,692
Aug 29, 20259.9810.059.9610.0010.000.10%1,247,394
Aug 28, 202510.0010.109.999.999.99-0.10%883,355
Aug 27, 20259.9610.159.9610.0010.00-1,106,163
Aug 26, 202510.0510.109.9510.0010.00-0.50%2,481,908
Aug 25, 202510.2510.2510.0010.0510.05-1.47%2,080,292
Aug 22, 202510.3010.3510.1510.2010.20-1.45%1,054,676
Aug 21, 202510.1010.4010.1010.3510.353.50%2,948,084
Aug 20, 202510.0510.109.9310.0010.00-0.50%2,071,562
Aug 19, 202510.1510.2010.0510.0510.05-1.47%1,719,284
Aug 18, 202510.3510.4510.1510.2010.20-1.92%2,837,704
Aug 15, 202510.3010.5010.3010.4010.400.97%2,060,855
Aug 14, 202510.4510.4510.2510.3010.30-1,705,662
Aug 13, 202510.4010.5010.2510.3010.30-0.96%1,580,141
Aug 12, 202510.2010.4010.1010.4010.401.96%1,848,552
Aug 11, 202510.2010.259.9910.2010.20-1,375,964
Aug 8, 202510.1510.3510.1010.2010.200.49%1,106,959
Aug 7, 202510.6010.6010.1010.1510.15-3.79%3,299,431
Aug 6, 202510.1510.6010.1510.5510.554.46%4,647,269
Aug 5, 20259.9610.159.9410.1010.102.12%2,406,174
Aug 4, 202510.1010.159.589.899.89-3.98%6,908,471
Aug 1, 202510.2510.4010.0510.3010.30-1,686,323
Jul 31, 202510.4010.4010.0510.3010.30-0.96%3,575,980
Jul 30, 202510.4010.6010.2010.4010.40-0.48%3,202,223
Jul 29, 202510.5010.6010.2010.4510.45-0.48%4,175,693
Jul 28, 202510.7510.8510.3010.5010.50-2.33%9,643,316
Jul 25, 20259.8010.759.8010.7510.759.58%10,365,110
Jul 24, 20259.629.959.369.819.811.98%3,454,636
Jul 23, 20259.289.689.289.629.624.00%2,411,483
Jul 22, 20259.389.389.189.259.25-1.39%1,713,052
Jul 21, 20259.359.509.309.389.38-1.57%2,011,264
Jul 18, 20259.479.849.399.539.536.48%7,062,336
Jul 17, 20258.819.018.818.958.952.29%1,358,350
Jul 16, 20258.708.818.698.758.75-0.34%976,488
Jul 15, 20258.858.928.758.788.78-1.13%1,294,348