Cheng Loong Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	26.500	26.750	26.300	26.300	26.300	761,500
2024-07-30	26.650	26.650	26.150	26.500	26.500	1,232,120
2024-07-29	26.650	26.850	26.650	26.650	26.650	612,594
2024-07-26	26.800	27.000	26.500	26.600	26.600	1,329,694
2024-07-23	26.850	27.300	26.850	27.100	27.100	1,137,439
2024-07-22	27.700	27.700	26.550	26.750	26.750	2,681,542
2024-07-19	28.100	28.100	27.500	27.550	27.550	1,831,165
2024-07-18	27.800	28.100	27.600	28.100	28.100	1,848,362
2024-07-17	28.050	28.050	27.700	27.800	27.800	1,816,666
2024-07-16	28.150	28.250	27.950	28.000	28.000	1,526,325
2024-07-15	28.350	28.400	28.150	28.150	28.150	1,048,589
2024-07-12	28.250	28.500	28.150	28.350	28.350	1,134,151
2024-07-11	28.500	28.500	28.250	28.300	28.300	1,554,216
2024-07-10	28.650	28.700	28.400	28.450	28.450	2,149,280
2024-07-09	28.800	28.800	28.550	28.700	28.700	1,234,174
2024-07-08	28.850	28.900	28.800	28.800	28.800	754,474
2024-07-05	28.850	28.950	28.800	28.850	28.850	1,084,343
2024-07-04	28.850	28.850	28.700	28.850	28.850	822,973
2024-07-03	28.550	28.750	28.550	28.650	28.650	490,840
2024-07-02	28.550	28.650	28.500	28.550	28.550	1,089,237
2024-07-01	28.600	28.600	28.500	28.550	28.550	926,054
2024-06-28	28.550	28.700	28.550	28.550	28.550	945,711
2024-06-27	28.750	28.800	28.550	28.600	28.600	891,195
2024-06-26	28.800	28.850	28.700	28.750	28.750	1,030,832
2024-06-25	28.950	28.950	28.700	28.800	28.800	633,038
2024-06-24	28.750	28.800	28.600	28.750	28.750	555,369
2024-06-21	29.100	29.200	29.000	29.100	29.100	1,615,793
2024-06-20	29.050	29.100	29.000	29.100	29.100	834,967
2024-06-19	29.100	29.100	28.900	29.000	29.000	846,946
2024-06-18	29.000	29.050	28.950	29.050	29.050	589,080
2024-06-17	28.800	29.050	28.800	29.000	29.000	764,357
2024-06-14	28.700	28.850	28.700	28.800	28.800	641,287
2024-06-13	28.850	28.850	28.650	28.700	28.700	1,073,324
2024-06-12	28.800	28.850	28.750	28.850	28.850	602,788
2024-06-11	28.850	28.900	28.750	28.800	28.800	882,563
2024-06-07	28.750	28.850	28.700	28.850	28.850	668,149
2024-06-06	28.700	28.800	28.650	28.800	28.800	843,513
2024-06-05	28.850	28.900	28.750	28.800	28.800	542,762
2024-06-04	28.950	28.950	28.800	28.850	28.850	700,294
2024-06-03	29.250	29.250	28.850	28.950	28.950	659,794
2024-05-31	28.800	29.250	28.750	29.250	29.250	1,209,132
2024-05-30	28.750	28.800	28.700	28.800	28.800	746,490
2024-05-29	28.850	28.950	28.750	28.750	28.750	592,112
2024-05-28	28.700	28.950	28.700	28.850	28.850	782,161
2024-05-27	28.650	28.850	28.650	28.700	28.700	777,982
2024-05-24	28.800	28.800	28.600	28.650	28.650	1,066,733
2024-05-23	28.800	28.900	28.750	28.800	28.800	897,409
2024-05-22	29.050	29.050	28.800	28.850	28.850	676,458
2024-05-21	29.100	29.100	28.850	28.850	28.850	661,780
2024-05-20	29.000	29.200	28.950	29.100	29.100	644,199
2024-05-17	28.950	29.000	28.850	29.000	29.000	483,187
2024-05-16	29.000	29.000	28.850	28.950	28.950	770,239
2024-05-15	28.950	29.000	28.800	28.850	28.850	946,946
2024-05-14	28.900	29.000	28.900	28.900	28.900	429,532
2024-05-13	29.200	29.200	29.000	29.000	29.000	566,222
2024-05-10	28.850	29.100	28.850	29.050	29.050	528,549
2024-05-09	28.900	29.100	28.900	28.950	28.950	366,740
2024-05-08	29.100	29.100	28.950	28.950	28.950	342,182
2024-05-07	29.100	29.200	28.850	29.100	29.100	609,392
2024-05-06	29.100	29.300	29.100	29.200	29.200	388,735

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.1000 TWD
2022-06-28	1.9000 TWD
2021-08-17	1.8000 TWD
2020-07-06	1.2000 TWD
2019-07-11	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.