Longchen Paper & Packaging Co., Ltd. (TPE:1909)
Taiwan
· Delayed Price · Currency is TWD 9.13
+0.10 (1.11%)
Apr 28, 2026, 1:30 PM CST
TPE:1909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.05 | 9.14 | 9.00 | 9.13 | 9.13 | 1.11% | 1,509,207 |
| Apr 27, 2026 | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | -1.10% | 3,706,316 |
| Apr 24, 2026 | 9.23 | 9.33 | 9.11 | 9.13 | 9.13 | -0.76% | 3,019,171 |
| Apr 23, 2026 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | -2.13% | 6,491,942 |
| Apr 22, 2026 | 9.57 | 9.57 | 9.35 | 9.40 | 9.40 | -1.16% | 2,534,779 |
| Apr 21, 2026 | 9.48 | 9.57 | 9.34 | 9.51 | 9.51 | 1.49% | 2,581,331 |
| Apr 20, 2026 | 9.60 | 9.61 | 9.35 | 9.37 | 9.37 | -2.50% | 4,056,314 |
| Apr 17, 2026 | 9.77 | 9.83 | 9.61 | 9.61 | 9.61 | -0.83% | 2,554,425 |
| Apr 16, 2026 | 9.65 | 9.79 | 9.65 | 9.69 | 9.69 | 0.62% | 1,590,493 |
| Apr 15, 2026 | 9.79 | 9.80 | 9.63 | 9.63 | 9.63 | -1.63% | 2,954,201 |
| Apr 14, 2026 | 9.91 | 9.93 | 9.77 | 9.79 | 9.79 | -0.71% | 2,222,797 |
| Apr 13, 2026 | 9.73 | 9.91 | 9.73 | 9.86 | 9.86 | 0.61% | 2,609,161 |
| Apr 10, 2026 | 9.88 | 9.98 | 9.69 | 9.80 | 9.80 | 0.62% | 3,243,958 |
| Apr 9, 2026 | 9.65 | 9.81 | 9.62 | 9.74 | 9.74 | 1.25% | 3,014,962 |
| Apr 8, 2026 | 10.00 | 10.00 | 9.59 | 9.62 | 9.62 | -2.34% | 7,232,729 |
| Apr 7, 2026 | 9.99 | 10.00 | 9.84 | 9.85 | 9.85 | -1.01% | 2,892,623 |
| Apr 2, 2026 | 10.05 | 10.10 | 9.85 | 9.95 | 9.95 | -1.97% | 5,465,473 |
| Apr 1, 2026 | 10.15 | 10.25 | 9.98 | 10.15 | 10.15 | -5.58% | 11,440,270 |
| Mar 31, 2026 | 10.60 | 11.05 | 10.45 | 10.75 | 10.75 | 2.38% | 26,555,430 |
| Mar 30, 2026 | 10.30 | 11.15 | 10.30 | 10.50 | 10.50 | 2.44% | 28,651,000 |
| Mar 27, 2026 | 10.15 | 10.25 | 9.85 | 10.25 | 10.25 | 3.12% | 12,378,090 |
| Mar 26, 2026 | 9.62 | 10.20 | 9.60 | 9.94 | 9.94 | 4.19% | 11,640,890 |
| Mar 25, 2026 | 9.49 | 9.59 | 9.40 | 9.54 | 9.54 | 2.47% | 3,018,480 |
| Mar 24, 2026 | 9.45 | 9.46 | 9.24 | 9.31 | 9.31 | 0.76% | 1,369,582 |
| Mar 23, 2026 | 9.12 | 9.56 | 9.07 | 9.24 | 9.24 | 0.43% | 4,154,628 |
| Mar 20, 2026 | 9.15 | 9.34 | 9.14 | 9.20 | 9.20 | 0.55% | 1,275,303 |
| Mar 19, 2026 | 9.20 | 9.29 | 9.13 | 9.15 | 9.15 | -0.87% | 2,046,873 |
| Mar 18, 2026 | 9.32 | 9.33 | 9.16 | 9.23 | 9.23 | - | 1,729,313 |
| Mar 17, 2026 | 9.20 | 9.27 | 9.20 | 9.23 | 9.23 | 0.33% | 1,148,380 |
| Mar 16, 2026 | 9.26 | 9.33 | 9.18 | 9.20 | 9.20 | -0.43% | 1,177,050 |
| Mar 13, 2026 | 9.23 | 9.33 | 9.16 | 9.24 | 9.24 | -0.86% | 1,378,085 |
| Mar 12, 2026 | 9.33 | 9.40 | 9.18 | 9.32 | 9.32 | -1.17% | 2,729,400 |
| Mar 11, 2026 | 9.26 | 9.51 | 9.26 | 9.43 | 9.43 | 2.95% | 2,016,105 |
| Mar 10, 2026 | 9.18 | 9.30 | 9.16 | 9.16 | 9.16 | -0.11% | 1,218,290 |
| Mar 9, 2026 | 9.36 | 9.36 | 9.12 | 9.17 | 9.17 | -3.88% | 3,223,181 |
| Mar 6, 2026 | 9.31 | 9.56 | 9.26 | 9.54 | 9.54 | 2.03% | 1,887,525 |
| Mar 5, 2026 | 9.40 | 9.45 | 9.28 | 9.35 | 9.35 | 0.97% | 1,600,640 |
| Mar 4, 2026 | 9.72 | 9.72 | 9.25 | 9.26 | 9.26 | -5.32% | 3,786,620 |
| Mar 3, 2026 | 9.82 | 9.88 | 9.71 | 9.78 | 9.78 | -0.81% | 2,173,176 |
| Mar 2, 2026 | 9.89 | 9.89 | 9.79 | 9.86 | 9.86 | -0.70% | 1,597,243 |
| Feb 26, 2026 | 10.05 | 10.10 | 9.93 | 9.93 | 9.93 | -1.19% | 2,041,294 |
| Feb 25, 2026 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | 0.50% | 2,530,097 |
| Feb 24, 2026 | 10.05 | 10.40 | 10.00 | 10.00 | 10.00 | 1.42% | 6,193,743 |
| Feb 23, 2026 | 9.96 | 10.05 | 9.75 | 9.86 | 9.86 | -0.80% | 2,853,718 |
| Feb 11, 2026 | 9.95 | 9.95 | 9.88 | 9.94 | 9.94 | -0.10% | 1,384,510 |
| Feb 10, 2026 | 9.97 | 10.05 | 9.87 | 9.95 | 9.95 | 1.43% | 2,026,942 |
| Feb 9, 2026 | 9.88 | 9.94 | 9.81 | 9.81 | 9.81 | -0.71% | 1,149,749 |
| Feb 6, 2026 | 9.80 | 9.94 | 9.58 | 9.88 | 9.88 | 1.86% | 2,565,392 |
| Feb 5, 2026 | 9.70 | 9.84 | 9.63 | 9.70 | 9.70 | - | 1,239,644 |
| Feb 4, 2026 | 9.60 | 9.73 | 9.58 | 9.70 | 9.70 | 1.04% | 1,343,809 |
| Feb 3, 2026 | 9.74 | 9.82 | 9.55 | 9.60 | 9.60 | -1.23% | 2,789,589 |
| Feb 2, 2026 | 9.93 | 9.93 | 9.69 | 9.72 | 9.72 | -2.41% | 2,160,651 |
| Jan 30, 2026 | 10.05 | 10.10 | 9.92 | 9.96 | 9.96 | -0.90% | 1,673,699 |
| Jan 29, 2026 | 10.00 | 10.20 | 9.93 | 10.05 | 10.05 | 0.70% | 2,968,555 |
| Jan 28, 2026 | 10.00 | 10.10 | 9.96 | 9.98 | 9.98 | -0.20% | 966,076 |
| Jan 27, 2026 | 10.15 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 1,605,944 |
| Jan 26, 2026 | 9.91 | 10.15 | 9.86 | 10.10 | 10.10 | 2.85% | 2,914,594 |
| Jan 23, 2026 | 9.90 | 9.92 | 9.80 | 9.82 | 9.82 | -0.41% | 1,014,352 |
| Jan 22, 2026 | 9.92 | 9.97 | 9.81 | 9.86 | 9.86 | - | 1,483,906 |
| Jan 21, 2026 | 10.00 | 10.05 | 9.85 | 9.86 | 9.86 | -1.40% | 2,981,011 |
| Jan 20, 2026 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 1,692,928 |
| Jan 19, 2026 | 9.98 | 10.40 | 9.95 | 10.25 | 10.25 | 2.50% | 3,105,360 |
| Jan 16, 2026 | 10.30 | 10.30 | 9.98 | 10.00 | 10.00 | -1.96% | 2,565,849 |
| Jan 15, 2026 | 10.15 | 10.40 | 10.10 | 10.20 | 10.20 | 0.49% | 1,827,407 |
| Jan 14, 2026 | 10.00 | 10.35 | 10.00 | 10.15 | 10.15 | 1.00% | 2,905,260 |
| Jan 13, 2026 | 10.20 | 10.20 | 9.91 | 10.05 | 10.05 | -0.99% | 2,072,478 |
| Jan 12, 2026 | 9.86 | 10.25 | 9.81 | 10.15 | 10.15 | 3.36% | 2,984,239 |
| Jan 9, 2026 | 9.83 | 9.92 | 9.78 | 9.82 | 9.82 | 0.61% | 1,648,432 |
| Jan 8, 2026 | 9.83 | 9.98 | 9.75 | 9.76 | 9.76 | - | 2,555,608 |
| Jan 7, 2026 | 9.67 | 9.85 | 9.65 | 9.76 | 9.76 | 2.20% | 3,572,230 |
| Jan 6, 2026 | 9.56 | 9.66 | 9.53 | 9.55 | 9.55 | -0.10% | 1,626,917 |
| Jan 5, 2026 | 9.71 | 9.73 | 9.53 | 9.56 | 9.56 | -2.05% | 2,803,285 |
| Jan 2, 2026 | 9.83 | 9.89 | 9.75 | 9.76 | 9.76 | -1.01% | 2,156,584 |
| Dec 31, 2025 | 9.94 | 9.99 | 9.81 | 9.86 | 9.86 | -1.10% | 2,275,801 |
| Dec 30, 2025 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | 0.10% | 1,275,547 |
| Dec 29, 2025 | 10.10 | 10.10 | 9.91 | 9.96 | 9.96 | -0.40% | 1,960,829 |
| Dec 26, 2025 | 10.05 | 10.10 | 9.96 | 10.00 | 10.00 | 0.60% | 1,213,902 |
| Dec 24, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -0.60% | 1,544,420 |
| Dec 23, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,569,771 |
| Dec 22, 2025 | 10.30 | 10.35 | 9.80 | 10.00 | 10.00 | -1.96% | 5,598,118 |
| Dec 19, 2025 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.49% | 1,772,620 |
| Dec 18, 2025 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 1,498,305 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.35 | 10.35 | 10.35 | -4.17% | 3,419,035 |
| Dec 16, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -1.37% | 1,514,386 |
| Dec 15, 2025 | 10.90 | 11.15 | 10.80 | 10.95 | 10.95 | - | 1,066,793 |
| Dec 12, 2025 | 10.90 | 11.20 | 10.75 | 10.95 | 10.95 | 2.34% | 2,141,835 |
| Dec 11, 2025 | 10.65 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 1,197,074 |
| Dec 10, 2025 | 10.90 | 11.00 | 10.65 | 10.65 | 10.65 | -2.74% | 2,307,351 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | - | 1,376,580 |
| Dec 8, 2025 | 11.05 | 11.05 | 10.75 | 10.95 | 10.95 | 0.92% | 2,014,575 |
| Dec 5, 2025 | 11.00 | 11.10 | 10.80 | 10.85 | 10.85 | -1.36% | 2,337,339 |
| Dec 4, 2025 | 11.20 | 11.25 | 10.95 | 11.00 | 11.00 | -1.79% | 1,680,565 |
| Dec 3, 2025 | 11.25 | 11.25 | 10.90 | 11.20 | 11.20 | 0.45% | 3,278,257 |
| Dec 2, 2025 | 11.25 | 11.40 | 11.10 | 11.15 | 11.15 | -0.89% | 2,004,506 |
| Dec 1, 2025 | 11.40 | 11.40 | 11.00 | 11.25 | 11.25 | -1.75% | 5,305,567 |
| Nov 28, 2025 | 10.65 | 11.55 | 10.55 | 11.45 | 11.45 | 8.02% | 14,512,750 |
| Nov 27, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.41% | 3,676,463 |
| Nov 26, 2025 | 10.10 | 10.45 | 10.10 | 10.25 | 10.25 | 1.99% | 3,021,455 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | -2.90% | 2,732,449 |
| Nov 24, 2025 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | 1.47% | 1,979,812 |