Long Chen Paper Co Ltd (1909)

1909
🏛️ 대만 →
10.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.10 16.50 16.05 16.35 9.1M
2022-12-29 15.75 15.85 15.65 15.80 4.0M
2022-12-28 16.10 16.25 15.80 15.85 3.1M
2022-12-27 15.80 16.15 15.80 16.10 4.7M
2022-12-26 15.50 15.95 15.50 15.85 3.0M
2022-12-23 15.50 15.65 15.25 15.55 1.8M
2022-12-22 15.30 15.95 15.20 15.60 6.8M
2022-12-21 15.10 15.40 15.10 15.10 1.8M
2022-12-20 15.40 15.40 15.00 15.10 4.3M
2022-12-19 15.80 15.80 15.35 15.40 2.9M
2022-12-16 16.05 16.45 15.80 15.80 8.2M
2022-12-15 15.55 16.20 15.55 16.05 4.7M
2022-12-14 15.50 15.60 15.35 15.55 1.6M
2022-12-13 15.25 15.50 15.20 15.35 1.4M
2022-12-12 15.30 15.30 15.10 15.20 0.9M
2022-12-09 15.25 15.50 15.25 15.35 1.3M
2022-12-08 15.35 15.40 15.25 15.30 1.4M
2022-12-07 15.65 15.75 15.30 15.45 2.2M
2022-12-06 16.20 16.20 15.65 15.65 3.9M
2022-12-05 16.30 16.40 16.20 16.25 1.4M
2022-12-02 16.28 16.33 16.18 16.23 1.4M
2022-12-01 16.48 16.63 16.18 16.23 2.6M
2022-11-30 16.28 16.48 16.18 16.33 1.8M
2022-11-29 16.18 16.23 15.98 16.13 1.1M
2022-11-28 16.03 16.33 15.88 16.13 2.0M
2022-11-25 16.43 16.68 16.18 16.18 2.6M
2022-11-24 16.13 16.53 16.03 16.38 4.4M
2022-11-23 15.98 16.08 15.88 15.98 1.5M
2022-11-22 16.23 16.23 15.93 15.93 1.5M
2022-11-21 16.23 16.28 16.03 16.13 1.9M
2022-11-18 16.33 16.43 16.03 16.03 2.7M
2022-11-17 16.53 16.73 16.28 16.33 2.6M
2022-11-16 16.63 16.88 16.53 16.58 6.1M
2022-11-15 16.58 16.73 16.38 16.53 4.0M
2022-11-14 16.28 16.83 16.13 16.48 8.2M
2022-11-11 16.03 16.33 15.83 16.18 7.9M
2022-11-10 15.49 15.73 15.34 15.64 2.3M
2022-11-09 15.39 15.64 15.34 15.54 3.3M
2022-11-08 15.19 15.39 15.14 15.29 1.7M
2022-11-07 14.94 15.24 14.94 15.14 1.9M
2022-11-04 14.79 14.99 14.74 14.94 0.7M
2022-11-03 14.89 14.89 14.79 14.84 0.6M
2022-11-02 14.99 14.99 14.84 14.94 1.2M
2022-11-01 14.79 15.04 14.79 14.89 0.8M
2022-10-31 14.94 14.99 14.74 14.79 0.9M
2022-10-28 15.04 15.14 14.74 14.84 0.9M
2022-10-27 14.89 15.04 14.79 15.04 1.0M
2022-10-26 14.89 14.89 14.59 14.74 0.7M
2022-10-25 14.84 14.89 14.64 14.79 1.2M
2022-10-24 15.09 15.09 14.79 14.84 1.4M
2022-10-21 15.24 15.24 14.79 14.84 1.9M
2022-10-20 15.14 15.44 14.69 15.24 4.3M
2022-10-19 15.44 15.44 15.09 15.14 1.3M
2022-10-18 15.29 15.44 15.19 15.39 1.5M
2022-10-17 15.14 15.29 14.94 15.19 1.2M
2022-10-14 15.19 15.49 15.19 15.29 3.2M
2022-10-13 15.49 15.54 14.79 14.79 2.3M
2022-10-12 15.24 15.49 15.14 15.44 1.7M
2022-10-11 15.24 15.44 15.14 15.24 2.1M
2022-10-07 15.04 15.34 15.04 15.34 0.9M
2022-10-06 15.34 15.34 15.14 15.19 0.9M
2022-10-05 15.04 15.39 15.04 15.39 2.6M
2022-10-04 14.94 15.04 14.79 14.99 1.2M
2022-10-03 14.49 14.84 14.49 14.79 1.4M
2022-09-30 14.39 14.64 14.24 14.59 1.1M
2022-09-29 14.34 14.59 14.24 14.44 1.3M
2022-09-28 14.79 14.79 14.24 14.29 2.0M
2022-09-27 14.69 14.79 14.64 14.74 1.2M
2022-09-26 14.89 14.89 14.54 14.64 1.8M
2022-09-23 14.89 15.09 14.89 14.94 0.5M
2022-09-22 14.99 14.99 14.79 14.99 1.6M
2022-09-21 15.39 15.39 15.09 15.14 1.2M
2022-09-20 15.24 15.34 15.24 15.29 0.8M
2022-09-19 15.49 15.49 15.14 15.19 1.5M
2022-09-16 15.09 15.49 15.09 15.49 2.1M
2022-09-15 15.09 15.19 14.99 15.09 1.0M
2022-09-14 14.94 15.14 14.84 15.09 1.3M
2022-09-13 15.29 15.29 15.19 15.19 0.9M
2022-09-12 15.19 15.29 15.09 15.19 1.5M
2022-09-08 15.09 15.19 14.99 15.09 1.7M
2022-09-07 15.34 15.39 14.94 14.99 2.3M
2022-09-06 16.13 16.13 15.44 15.44 3.4M
2022-09-05 16.18 16.18 15.93 15.93 1.8M
2022-09-02 16.53 16.58 16.13 16.23 2.7M
2022-09-01 16.43 16.48 16.13 16.48 2.5M
2022-08-31 16.13 16.53 16.03 16.48 4.5M
2022-08-30 15.78 16.08 15.78 16.03 1.4M
2022-08-29 15.68 15.88 15.54 15.78 1.9M
2022-08-26 16.13 16.13 15.93 15.93 0.9M
2022-08-25 15.88 16.03 15.88 15.93 0.7M
2022-08-24 15.98 16.03 15.73 15.88 1.3M
2022-08-23 15.93 16.03 15.78 15.83 2.2M
2022-08-22 15.78 16.38 15.78 16.03 7.5M
2022-08-19 15.54 15.64 15.39 15.64 1.7M
2022-08-18 15.34 15.49 15.29 15.44 1.3M
2022-08-17 15.29 15.44 15.24 15.34 1.4M
2022-08-16 15.24 15.59 15.24 15.29 2.6M
2022-08-15 15.04 15.19 14.99 15.14 2.1M
2022-08-12 14.84 15.04 14.79 14.94 1.7M
2022-08-11 14.74 14.84 14.69 14.79 1.3M
2022-08-10 14.54 14.69 14.49 14.59 1.4M
2022-08-09 14.54 14.69 14.39 14.64 2.1M
2022-08-08 14.79 14.79 14.54 14.74 1.5M
2022-08-05 14.69 14.84 14.64 14.79 1.7M
2022-08-04 15.14 15.14 14.34 14.59 4.1M
2022-08-03 15.24 15.29 14.89 15.09 2.2M
2022-08-02 15.54 15.54 15.29 15.29 1.4M
2022-08-01 15.54 15.73 15.39 15.68 1.3M
2022-07-29 15.49 15.64 15.39 15.44 1.2M
2022-07-28 15.73 15.73 15.49 15.49 0.8M
2022-07-27 15.78 15.78 15.54 15.64 1.4M
2022-07-26 15.88 15.88 15.68 15.73 1.0M
2022-07-25 15.59 15.88 15.54 15.78 2.0M
2022-07-22 15.68 15.68 15.49 15.59 1.6M
2022-07-21 15.44 15.68 15.39 15.68 2.4M
2022-07-20 15.49 15.54 15.34 15.39 2.3M
2022-07-19 15.14 15.44 15.09 15.34 2.3M
2022-07-18 14.94 15.24 14.94 15.19 2.2M
2022-07-15 15.14 15.14 14.84 14.89 1.2M
2022-07-14 15.04 15.14 14.74 15.04 1.2M
2022-07-13 15.19 15.24 14.89 14.99 3.6M
2022-07-12 15.24 15.98 14.39 15.09 7.3M
2022-07-11 15.49 15.68 15.24 15.39 1.1M
2022-07-08 15.39 15.54 15.29 15.34 1.8M
2022-07-07 15.54 15.54 14.99 15.24 2.7M
2022-07-06 15.59 15.73 15.34 15.34 3.2M
2022-07-05 15.54 15.64 15.09 15.29 3.9M
2022-07-04 16.08 16.28 15.98 15.98 4.5M
2022-07-01 16.73 16.73 16.03 16.03 4.9M
2022-06-30 17.28 17.28 16.68 16.73 4.1M
2022-06-29 17.18 17.43 17.13 17.23 1.1M
2022-06-28 17.58 17.63 17.33 17.38 1.6M
2022-06-27 17.38 17.58 17.38 17.53 2.2M
2022-06-24 17.03 17.38 17.03 17.18 2.4M
2022-06-23 16.83 17.08 16.63 16.88 2.8M
2022-06-22 17.43 17.43 16.73 16.78 3.5M
2022-06-21 17.23 17.53 17.23 17.43 2.1M
2022-06-20 17.63 17.83 17.03 17.08 2.8M
2022-06-17 17.13 17.63 17.13 17.63 2.3M
2022-06-16 17.83 17.88 17.33 17.38 1.7M
2022-06-15 17.43 17.78 17.43 17.63 2.4M
2022-06-14 17.58 17.58 17.18 17.43 4.5M
2022-06-13 17.93 17.93 17.68 17.68 3.9M
2022-06-10 18.07 18.17 18.03 18.12 2.0M
2022-06-09 18.07 18.42 18.03 18.32 3.7M
2022-06-08 18.22 18.32 18.07 18.07 1.9M
2022-06-07 18.22 18.22 17.98 18.12 1.2M
2022-06-06 18.17 18.27 18.03 18.22 1.6M
2022-06-02 18.22 18.27 17.98 17.98 1.8M
2022-06-01 18.22 18.47 18.22 18.32 2.2M
2022-05-31 18.27 18.32 18.12 18.17 2.2M
2022-05-30 18.17 18.32 18.12 18.27 2.1M
2022-05-27 18.12 18.17 17.93 17.98 1.0M
2022-05-26 17.93 18.22 17.88 17.88 1.7M
2022-05-25 17.83 17.98 17.73 17.83 1.5M
2022-05-24 18.03 18.17 17.73 17.78 1.5M
2022-05-23 18.07 18.07 17.83 17.98 2.2M
2022-05-20 17.88 18.07 17.73 17.88 2.5M
2022-05-19 17.63 17.83 17.48 17.83 3.6M
2022-05-18 17.73 18.03 17.63 17.93 3.6M
2022-05-17 17.58 17.73 17.38 17.63 4.2M
2022-05-16 17.98 17.98 17.28 17.48 5.0M
2022-05-13 17.43 17.78 17.43 17.73 3.2M
2022-05-12 18.42 18.47 17.23 17.23 12.6M
2022-05-11 19.27 19.27 18.57 18.67 6.2M
2022-05-10 19.47 19.77 19.07 19.27 6.6M
2022-05-09 19.92 19.92 19.27 19.47 6.1M
2022-05-06 19.92 19.97 19.67 19.92 3.5M
2022-05-05 20.42 20.46 20.22 20.27 3.1M
2022-05-04 20.76 21.01 20.22 20.22 6.6M
2022-05-03 20.32 21.86 20.22 20.61 20.6M
2022-04-29 20.32 20.51 20.02 20.02 2.4M
2022-04-28 19.92 20.42 19.92 20.42 2.5M
2022-04-27 20.02 20.07 19.62 19.97 4.6M
2022-04-26 20.51 20.71 20.37 20.37 1.9M
2022-04-25 21.06 21.11 20.32 20.37 4.3M
2022-04-22 20.86 21.41 20.86 21.31 3.9M
2022-04-21 21.11 21.31 21.01 21.06 1.9M
2022-04-20 21.01 21.11 20.71 21.06 2.3M
2022-04-19 20.37 20.86 20.37 20.81 2.0M
2022-04-18 20.42 20.51 20.22 20.27 1.6M
2022-04-15 21.01 21.06 20.56 20.56 1.6M
2022-04-14 20.91 21.11 20.81 20.96 2.1M
2022-04-13 20.51 20.86 20.46 20.81 2.2M
2022-04-12 20.51 20.61 20.27 20.27 2.3M
2022-04-11 21.21 21.31 20.61 20.66 2.5M
2022-04-08 20.91 21.21 20.76 21.21 1.9M
2022-04-07 21.36 21.36 20.81 20.81 3.2M
2022-04-06 21.31 21.46 21.26 21.41 2.9M
2022-04-01 21.21 21.31 21.01 21.31 1.2M
2022-03-31 21.26 21.36 21.21 21.31 1.6M
2022-03-30 21.11 21.26 21.01 21.21 2.2M
2022-03-29 21.46 21.51 20.96 21.01 3.0M
2022-03-28 20.86 21.51 20.81 21.41 6.0M
2022-03-25 21.31 21.31 20.76 20.81 5.5M
2022-03-24 21.26 21.41 21.06 21.31 2.7M
2022-03-23 21.46 21.46 21.16 21.26 2.2M
2022-03-22 21.41 21.41 20.96 21.26 1.7M
2022-03-21 21.16 21.51 21.16 21.41 2.9M
2022-03-18 20.96 21.11 20.76 21.06 3.3M
2022-03-17 20.76 20.91 20.56 20.86 3.5M
2022-03-16 20.56 20.81 20.27 20.37 3.9M
2022-03-15 20.86 20.86 20.32 20.32 3.7M
2022-03-14 20.96 21.26 20.71 20.76 5.5M
2022-03-11 20.17 20.66 20.17 20.51 3.6M
2022-03-10 19.72 20.46 19.72 20.32 5.3M
2022-03-09 19.32 19.92 19.27 19.47 4.8M
2022-03-08 19.62 19.97 19.07 19.12 11.0M
2022-03-07 21.01 21.06 19.87 20.07 9.4M
2022-03-04 21.41 21.51 21.36 21.36 3.2M
2022-03-03 21.66 21.76 21.56 21.61 2.3M
2022-03-02 21.66 21.66 21.41 21.56 2.5M
2022-03-01 21.61 21.86 21.56 21.71 1.9M
2022-02-25 21.86 21.86 21.41 21.51 3.5M
2022-02-24 22.11 22.21 21.41 21.61 5.8M
2022-02-23 22.41 22.56 22.21 22.31 2.8M
2022-02-22 22.81 22.85 22.36 22.36 6.2M
2022-02-21 22.61 23.20 22.61 23.10 5.9M
2022-02-18 22.41 22.56 22.31 22.41 1.5M
2022-02-17 22.51 22.61 22.41 22.46 1.7M
2022-02-16 22.31 22.46 22.16 22.41 2.6M
2022-02-15 22.61 22.61 22.16 22.21 1.7M
2022-02-14 22.66 22.71 22.26 22.31 3.4M
2022-02-11 22.95 23.10 22.81 22.81 2.6M
2022-02-10 23.10 23.25 23.05 23.10 2.7M
2022-02-09 23.05 23.15 22.81 23.10 3.4M
2022-02-08 22.61 23.05 22.61 23.00 9.4M
2022-02-07 21.96 22.71 21.96 22.61 8.0M
2022-01-26 21.91 22.16 21.61 21.96 6.9M
2022-01-25 22.31 22.31 21.91 21.96 5.3M
2022-01-24 22.76 22.76 22.11 22.41 3.8M
2022-01-21 23.10 23.10 22.76 22.76 3.2M
2022-01-20 22.81 23.20 22.71 23.15 4.2M
2022-01-19 22.85 22.90 22.61 22.66 4.2M
2022-01-18 22.90 23.25 22.81 22.81 3.2M
2022-01-17 23.05 23.05 22.76 22.85 5.5M
2022-01-14 23.65 23.65 23.00 23.05 4.7M
2022-01-13 23.30 23.65 23.30 23.50 3.5M
2022-01-12 23.00 23.50 22.76 23.45 6.7M
2022-01-11 23.35 23.35 23.00 23.00 4.7M
2022-01-10 23.20 23.45 22.90 23.35 4.9M
2022-01-07 23.75 23.85 23.35 23.40 7.0M
2022-01-06 23.60 23.95 23.60 23.70 3.3M
2022-01-05 23.75 23.90 23.65 23.70 3.9M
2022-01-04 24.00 24.00 23.75 23.80 3.4M
2022-01-03 24.35 24.35 23.80 24.00 4.7M