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
2023-12-29 14.85 14.95 14.80 14.80 0.6M
2023-12-28 14.90 14.95 14.75 14.90 0.7M
2023-12-27 14.95 14.95 14.80 14.90 1.0M
2023-12-26 14.75 14.90 14.65 14.85 0.7M
2023-12-25 14.80 14.85 14.60 14.65 0.7M
2023-12-22 14.85 14.85 14.65 14.70 0.9M
2023-12-21 14.80 15.00 14.80 14.80 0.9M
2023-12-20 14.80 14.95 14.75 14.85 0.8M
2023-12-19 15.20 15.20 14.75 14.75 1.7M
2023-12-18 14.90 15.40 14.90 15.05 3.6M
2023-12-15 14.70 14.95 14.65 14.90 1.6M
2023-12-14 14.60 14.80 14.45 14.60 1.3M
2023-12-13 14.70 14.75 14.45 14.50 3.0M
2023-12-12 14.85 14.90 14.65 14.70 1.1M
2023-12-11 14.85 15.05 14.80 14.85 1.6M
2023-12-08 15.10 15.10 14.80 14.85 1.4M
2023-12-07 15.10 15.25 15.00 15.00 0.7M
2023-12-06 15.25 15.25 15.05 15.10 1.1M
2023-12-05 15.30 15.30 15.20 15.25 1.0M
2023-12-04 15.05 15.30 15.05 15.30 2.3M
2023-12-01 15.00 15.05 14.95 15.05 1.0M
2023-11-30 14.95 15.05 14.90 15.00 1.4M
2023-11-29 15.10 15.10 14.90 14.95 1.2M
2023-11-28 14.80 15.15 14.80 14.90 2.3M
2023-11-27 14.75 14.90 14.70 14.80 1.0M
2023-11-24 14.95 15.00 14.75 14.75 1.5M
2023-11-23 14.90 14.95 14.80 14.95 0.8M
2023-11-22 14.80 15.00 14.75 14.95 1.5M
2023-11-21 14.70 14.85 14.65 14.80 1.3M
2023-11-20 14.70 14.80 14.65 14.70 1.0M
2023-11-17 14.55 14.70 14.55 14.65 1.2M
2023-11-16 14.50 14.65 14.45 14.60 1.8M
2023-11-15 14.10 14.55 14.10 14.45 3.5M
2023-11-14 14.15 14.15 13.95 14.00 1.4M
2023-11-13 14.10 14.15 14.00 14.00 1.1M
2023-11-10 14.00 14.15 14.00 14.10 0.5M
2023-11-09 14.15 14.25 14.10 14.10 0.6M
2023-11-08 14.20 14.35 14.15 14.25 1.1M
2023-11-07 14.20 14.30 14.10 14.10 0.7M
2023-11-06 14.10 14.25 14.05 14.20 1.2M
2023-11-03 14.00 14.15 13.95 13.95 2.0M
2023-11-02 13.85 13.95 13.80 13.90 0.8M
2023-11-01 13.95 13.95 13.65 13.75 1.6M
2023-10-31 13.95 14.05 13.85 13.85 1.4M
2023-10-30 14.05 14.05 13.85 13.95 1.0M
2023-10-27 14.00 14.05 13.85 13.95 1.6M
2023-10-26 14.10 14.15 13.95 13.95 2.2M
2023-10-25 14.00 14.25 14.00 14.15 1.6M
2023-10-24 14.10 14.10 13.90 14.00 3.2M
2023-10-23 14.15 14.15 13.90 14.10 1.7M
2023-10-20 14.35 14.35 14.00 14.15 1.8M
2023-10-19 14.40 14.50 14.20 14.35 1.6M
2023-10-18 14.60 14.60 14.00 14.45 7.9M
2023-10-17 14.70 14.70 14.35 14.40 3.0M
2023-10-16 14.65 15.05 14.50 14.70 6.5M
2023-10-13 14.35 14.75 14.35 14.40 3.2M
2023-10-12 14.25 14.30 14.10 14.25 1.9M
2023-10-11 14.60 14.60 14.10 14.20 3.0M
2023-10-06 14.25 14.65 14.25 14.60 2.7M
2023-10-05 14.20 14.25 14.05 14.15 2.5M
2023-10-04 14.60 14.60 14.20 14.20 4.7M
2023-10-03 14.70 14.85 14.60 14.65 1.3M
2023-10-02 14.75 14.85 14.50 14.70 1.7M
2023-09-28 14.75 14.90 14.70 14.70 1.0M
2023-09-27 14.75 14.85 14.65 14.75 1.0M
2023-09-26 14.95 15.05 14.75 14.75 1.4M
2023-09-25 14.80 14.80 14.70 14.75 0.5M
2023-09-22 14.70 14.80 14.65 14.75 1.0M
2023-09-21 14.90 14.95 14.70 14.70 1.4M
2023-09-20 15.00 15.05 14.85 14.90 1.0M
2023-09-19 15.05 15.15 15.00 15.00 1.0M
2023-09-18 15.00 15.15 15.00 15.05 0.9M
2023-09-15 15.05 15.10 14.90 15.00 1.8M
2023-09-14 14.80 15.05 14.80 14.90 1.4M
2023-09-13 14.65 15.00 14.65 14.80 1.4M
2023-09-12 14.75 14.80 14.65 14.65 1.0M
2023-09-11 14.70 14.90 14.60 14.75 1.7M
2023-09-08 14.60 14.70 14.50 14.70 1.3M
2023-09-07 14.65 14.75 14.60 14.65 1.0M
2023-09-06 14.90 15.00 14.65 14.75 1.7M
2023-09-05 15.20 15.20 14.85 15.00 1.1M
2023-09-04 15.05 15.20 14.90 15.20 1.0M
2023-09-01 14.85 15.10 14.80 15.00 1.0M
2023-08-31 14.95 15.05 14.85 14.90 1.0M
2023-08-30 14.90 14.95 14.75 14.95 0.7M
2023-08-29 14.65 14.90 14.60 14.80 1.0M
2023-08-28 14.70 14.70 14.50 14.65 1.7M
2023-08-25 14.55 14.90 14.50 14.65 2.0M
2023-08-24 14.75 14.75 14.55 14.55 0.7M
2023-08-23 14.55 14.75 14.55 14.65 0.8M
2023-08-22 14.65 14.75 14.55 14.55 0.7M
2023-08-21 14.70 14.80 14.55 14.60 1.2M
2023-08-18 14.60 14.90 14.50 14.70 1.2M
2023-08-17 14.60 14.70 14.30 14.60 1.9M
2023-08-16 14.60 14.75 14.40 14.60 2.5M
2023-08-15 14.85 15.05 14.80 14.85 1.5M
2023-08-14 15.00 15.50 14.80 14.85 4.4M
2023-08-11 15.80 15.90 15.40 15.40 3.6M
2023-08-10 16.10 16.10 15.80 15.85 3.3M
2023-08-09 16.50 16.50 16.10 16.20 1.8M
2023-08-08 16.45 16.55 16.30 16.45 2.3M
2023-08-07 16.75 16.80 16.40 16.50 2.0M
2023-08-04 16.80 16.95 16.65 16.70 1.6M
2023-08-02 16.85 17.25 16.70 16.80 4.3M
2023-08-01 17.00 17.15 16.75 16.85 1.9M
2023-07-31 16.85 17.20 16.35 17.00 6.1M
2023-07-28 17.00 17.05 16.60 16.80 4.0M
2023-07-27 16.35 17.30 16.25 16.90 9.8M
2023-07-26 16.20 16.40 16.10 16.30 1.3M
2023-07-25 16.50 16.50 16.10 16.15 2.2M
2023-07-24 16.30 16.60 15.85 16.40 4.5M
2023-07-21 16.25 16.35 16.10 16.15 1.5M
2023-07-20 16.15 16.45 16.05 16.25 1.8M
2023-07-19 16.25 16.30 16.05 16.05 2.2M
2023-07-18 16.45 16.50 16.20 16.25 1.7M
2023-07-17 16.45 16.55 16.30 16.45 1.3M
2023-07-14 16.15 16.40 16.15 16.25 1.4M
2023-07-13 16.45 16.45 16.10 16.15 2.5M
2023-07-12 16.55 16.55 16.30 16.30 1.5M
2023-07-11 16.60 16.60 16.35 16.40 1.4M
2023-07-10 16.60 16.65 16.40 16.40 2.3M
2023-07-07 16.65 16.65 16.50 16.60 2.0M
2023-07-06 16.90 17.00 16.60 16.70 4.8M
2023-07-05 17.25 17.30 17.10 17.10 1.3M
2023-07-04 17.15 17.35 17.10 17.25 3.2M
2023-07-03 17.30 17.40 17.10 17.25 3.7M
2023-06-30 17.35 17.55 17.15 17.15 2.2M
2023-06-29 17.35 17.60 17.05 17.40 8.1M
2023-06-28 17.00 17.05 16.85 16.95 1.2M
2023-06-27 17.35 17.40 16.95 16.95 3.1M
2023-06-26 17.00 17.50 17.00 17.25 5.1M
2023-06-21 16.95 17.30 16.95 17.05 4.4M
2023-06-20 16.60 16.95 16.55 16.90 2.2M
2023-06-19 16.55 16.70 16.55 16.60 1.2M
2023-06-16 16.60 16.75 16.55 16.60 1.5M
2023-06-15 16.70 16.70 16.50 16.55 1.4M
2023-06-14 16.65 16.80 16.60 16.70 1.3M
2023-06-13 16.70 16.75 16.45 16.60 2.2M
2023-06-12 17.00 17.00 16.65 16.70 2.1M
2023-06-09 16.90 17.00 16.85 16.95 1.1M
2023-06-08 17.15 17.15 16.85 16.90 1.4M
2023-06-07 17.15 17.25 17.05 17.15 1.4M
2023-06-06 17.20 17.60 17.00 17.10 6.4M
2023-06-05 16.95 17.10 16.80 17.00 2.6M
2023-06-02 17.00 17.05 16.75 16.80 2.3M
2023-06-01 16.65 17.15 16.65 16.90 3.8M
2023-05-31 16.55 16.75 16.50 16.65 1.5M
2023-05-30 16.70 16.70 16.40 16.55 1.1M
2023-05-29 16.65 16.85 16.55 16.55 1.6M
2023-05-26 16.75 16.85 16.35 16.45 3.2M
2023-05-25 17.05 17.05 16.85 16.85 1.1M
2023-05-24 17.00 17.15 16.80 17.05 2.1M
2023-05-23 16.75 17.05 16.65 16.90 1.7M
2023-05-22 16.70 16.80 16.55 16.70 1.4M
2023-05-19 16.70 16.75 16.45 16.55 1.4M
2023-05-18 16.65 16.75 16.45 16.65 1.3M
2023-05-17 16.40 16.75 16.30 16.65 2.1M
2023-05-16 16.45 16.50 16.25 16.35 1.4M
2023-05-15 16.80 16.80 16.25 16.30 3.4M
2023-05-12 16.70 16.90 16.60 16.80 1.6M
2023-05-11 17.30 17.30 16.70 16.75 3.8M
2023-05-10 17.15 17.30 17.05 17.30 2.0M
2023-05-09 17.20 17.60 17.10 17.10 3.3M
2023-05-08 17.30 17.30 17.05 17.10 1.9M
2023-05-05 17.25 17.50 17.25 17.25 1.8M
2023-05-04 17.05 17.40 17.05 17.25 2.4M
2023-05-03 17.20 17.40 17.05 17.05 2.4M
2023-05-02 17.35 17.45 17.00 17.20 4.0M
2023-04-28 17.55 17.55 17.20 17.20 2.8M
2023-04-27 17.65 17.70 17.25 17.25 5.8M
2023-04-26 17.55 17.90 17.20 17.80 8.0M
2023-04-25 18.40 18.40 17.20 17.50 14.6M
2023-04-24 17.60 18.40 17.50 18.20 20.3M
2023-04-21 17.85 18.95 17.40 17.40 43.8M
2023-04-20 17.50 18.75 17.50 17.60 26.6M
2023-04-19 17.80 17.85 17.40 17.40 1.7M
2023-04-18 17.70 17.80 17.60 17.65 1.5M
2023-04-17 17.85 18.00 17.65 17.75 1.9M
2023-04-14 17.35 18.10 17.30 17.95 5.0M
2023-04-13 17.40 17.50 17.30 17.35 0.9M
2023-04-12 17.60 17.85 17.40 17.45 2.5M
2023-04-11 17.05 17.55 17.05 17.50 2.7M
2023-04-10 17.05 17.25 17.05 17.05 0.9M
2023-04-07 16.90 17.15 16.90 17.10 1.2M
2023-04-06 16.95 17.10 16.85 16.90 0.8M
2023-03-31 16.85 17.00 16.85 16.95 1.0M
2023-03-30 16.95 16.95 16.80 16.85 1.0M
2023-03-29 17.00 17.00 16.85 16.90 1.3M
2023-03-28 17.05 17.05 16.80 17.00 1.5M
2023-03-27 17.05 17.10 16.90 17.05 1.6M
2023-03-24 16.80 17.05 16.70 17.05 1.7M
2023-03-23 16.75 16.85 16.60 16.80 1.1M
2023-03-22 17.00 17.00 16.60 16.75 2.4M
2023-03-21 16.90 17.05 16.85 16.85 1.2M
2023-03-20 16.95 16.95 16.80 16.90 1.1M
2023-03-17 16.75 17.10 16.40 17.10 4.0M
2023-03-16 16.95 16.95 16.50 16.50 3.4M
2023-03-15 17.00 17.15 16.85 16.95 2.2M
2023-03-14 17.35 17.35 16.85 16.85 4.6M
2023-03-13 17.35 17.40 17.10 17.35 2.4M
2023-03-10 17.85 17.85 17.40 17.55 5.5M
2023-03-09 18.25 18.30 17.80 17.95 3.7M
2023-03-08 18.10 18.25 18.00 18.20 3.1M
2023-03-07 18.15 18.25 18.05 18.20 1.7M
2023-03-06 18.35 18.35 18.05 18.10 3.5M
2023-03-03 18.60 18.60 18.20 18.30 2.7M
2023-03-02 18.60 18.65 18.25 18.55 2.5M
2023-03-01 19.00 19.00 18.45 18.50 2.5M
2023-02-24 18.90 19.05 18.65 18.95 2.6M
2023-02-23 18.70 19.00 18.70 18.95 2.8M
2023-02-22 18.50 18.85 18.40 18.65 2.4M
2023-02-21 18.85 19.00 18.65 18.65 3.0M
2023-02-20 18.65 18.90 18.50 18.90 3.6M
2023-02-17 18.45 18.55 18.15 18.55 2.9M
2023-02-16 18.40 18.60 18.30 18.35 2.3M
2023-02-15 18.20 18.45 18.15 18.40 2.1M
2023-02-14 18.20 18.25 18.10 18.20 1.2M
2023-02-13 17.95 18.15 17.80 18.15 2.0M
2023-02-10 18.00 18.05 17.80 17.95 2.2M
2023-02-09 18.05 18.15 17.85 18.00 2.8M
2023-02-08 18.40 18.40 18.05 18.20 2.8M
2023-02-07 17.95 18.35 17.95 18.25 3.6M
2023-02-06 18.80 18.80 18.10 18.10 5.0M
2023-02-03 18.65 18.95 18.55 18.70 5.3M
2023-02-02 18.55 18.75 18.30 18.60 7.2M
2023-02-01 18.70 18.90 18.20 18.65 7.0M
2023-01-31 18.30 18.80 18.20 18.75 11.2M
2023-01-30 17.65 18.40 17.60 18.30 12.5M
2023-01-17 16.75 17.50 16.75 17.50 6.8M
2023-01-16 17.15 17.40 16.75 16.75 5.6M
2023-01-13 17.70 17.75 17.10 17.10 5.4M
2023-01-12 17.30 17.70 17.25 17.65 8.9M
2023-01-11 17.30 17.55 17.20 17.25 4.5M
2023-01-10 17.25 17.50 17.10 17.35 6.0M
2023-01-09 17.50 17.75 16.90 17.10 12.2M
2023-01-06 17.05 17.50 17.05 17.25 8.8M
2023-01-05 17.25 17.60 16.85 17.20 19.3M
2023-01-04 16.40 17.20 16.35 17.15 19.9M
2023-01-03 16.50 16.55 16.20 16.25 4.6M