Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	29.150	29.350	29.050	29.100	29.100	606,521
2024-05-02	29.200	29.350	29.100	29.300	29.300	609,391
2024-04-30	29.350	29.350	29.100	29.200	29.200	492,109
2024-04-29	28.900	29.500	28.900	29.400	29.400	1,451,184
2024-04-26	28.900	28.950	28.750	28.850	28.850	659,738
2024-04-25	29.100	29.350	28.950	29.000	29.000	769,025
2024-04-24	29.250	29.350	28.850	28.850	28.850	833,336
2024-04-23	29.200	29.750	29.100	29.200	29.200	1,812,231
2024-04-22	28.400	29.300	28.400	29.100	29.100	1,768,142
2024-04-19	28.600	28.850	28.100	28.200	28.200	1,557,323
2024-04-18	28.400	28.650	28.250	28.600	28.600	556,222
2024-04-17	28.350	28.500	28.350	28.400	28.400	806,369
2024-04-16	28.900	28.950	28.300	28.350	28.350	2,276,301
2024-04-15	28.950	29.250	28.950	29.000	29.000	525,264
2024-04-12	29.050	29.050	28.900	28.950	28.950	694,925
2024-04-11	29.300	29.300	29.000	29.050	29.050	742,985
2024-04-10	29.200	29.600	29.200	29.300	29.300	1,431,980
2024-04-09	29.000	29.300	28.950	29.200	29.200	1,296,786
2024-04-08	28.800	29.050	28.750	29.050	29.050	920,829
2024-04-03	28.900	29.000	28.800	28.850	28.850	887,597
2024-04-02	29.000	29.050	28.800	28.800	28.800	3,819,981
2024-04-01	29.000	29.100	28.950	29.100	29.100	733,844
2024-03-29	29.200	29.300	28.900	29.000	29.000	1,330,231
2024-03-28	29.250	29.400	29.100	29.300	29.300	871,973
2024-03-27	28.950	29.350	28.950	29.250	29.250	1,215,103
2024-03-26	29.050	29.150	28.950	29.000	29.000	1,149,757
2024-03-25	29.000	29.150	28.950	29.100	29.100	961,422
2024-03-22	29.200	29.200	29.050	29.100	29.100	457,720
2024-03-21	28.950	29.250	28.950	29.250	29.250	1,072,810
2024-03-20	28.900	29.100	28.850	28.950	28.950	798,589
2024-03-19	28.800	29.100	28.800	28.950	28.950	896,153
2024-03-18	28.800	28.950	28.700	28.850	28.850	596,398
2024-03-15	28.850	28.950	28.750	28.750	28.750	1,133,789
2024-03-14	28.800	28.900	28.700	28.850	28.850	698,619
2024-03-13	28.650	28.850	28.650	28.850	28.850	1,068,092
2024-03-12	28.600	28.900	28.500	28.800	28.800	555,381
2024-03-11	28.550	28.700	28.400	28.550	28.550	741,736
2024-03-08	28.650	28.650	28.350	28.550	28.550	1,362,037
2024-03-07	28.800	28.850	28.650	28.700	28.700	875,573
2024-03-06	28.900	29.100	28.850	28.850	28.850	582,264
2024-03-05	29.000	29.150	28.850	28.850	28.850	711,589
2024-03-04	29.000	29.700	29.000	29.050	29.050	1,985,179
2024-03-01	29.000	29.000	28.850	29.000	29.000	294,707
2024-02-29	28.850	29.000	28.850	29.000	29.000	429,908
2024-02-27	28.950	29.050	28.800	28.850	28.850	652,881
2024-02-26	28.950	29.150	28.950	29.000	29.000	590,489
2024-02-23	29.100	29.250	28.900	28.950	28.950	580,285
2024-02-22	29.200	29.300	29.150	29.150	29.150	481,175
2024-02-21	29.350	29.350	29.100	29.200	29.200	422,233
2024-02-20	29.300	29.350	29.050	29.100	29.100	677,879
2024-02-19	29.200	29.550	29.200	29.350	29.350	736,311
2024-02-16	28.700	29.200	28.700	29.200	29.200	791,283
2024-02-15	28.800	28.850	28.600	28.800	28.800	898,625
2024-02-05	28.850	28.950	28.750	28.750	28.750	739,987
2024-02-02	28.900	28.950	28.800	28.850	28.850	524,515
2024-02-01	28.950	29.000	28.800	28.900	28.900	682,978
2024-01-31	28.850	29.050	28.850	28.850	28.850	532,619
2024-01-30	29.050	29.050	28.800	28.850	28.850	696,622
2024-01-29	28.850	29.100	28.850	29.050	29.050	314,835
2024-01-26	28.900	29.050	28.850	28.850	28.850	382,731

← NewerPage 11 of 21 · 1,216 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.