Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.200	29.200	28.950	28.950	28.950	357,153
2024-01-24	29.000	29.350	29.000	29.100	29.100	583,427
2024-01-23	28.600	28.900	28.600	28.800	28.800	367,443
2024-01-22	28.650	28.850	28.650	28.750	28.750	488,342
2024-01-19	28.550	28.800	28.550	28.650	28.650	457,632
2024-01-18	28.850	28.900	28.700	28.700	28.700	273,020
2024-01-17	28.800	28.950	28.600	28.850	28.850	1,758,804
2024-01-16	29.100	29.100	28.850	28.950	28.950	1,204,771
2024-01-15	29.300	29.400	29.250	29.250	29.250	349,539
2024-01-12	29.400	29.400	29.100	29.300	29.300	348,903
2024-01-11	29.100	29.250	29.100	29.250	29.250	353,332
2024-01-10	29.250	29.250	29.000	29.100	29.100	793,340
2024-01-09	29.450	29.450	29.200	29.250	29.250	337,257
2024-01-08	29.450	29.750	29.400	29.400	29.400	403,575
2024-01-05	29.250	29.400	29.250	29.400	29.400	522,651
2024-01-04	29.250	29.400	29.200	29.250	29.250	472,448
2024-01-03	29.350	29.350	29.200	29.250	29.250	776,287
2024-01-02	29.850	29.850	29.250	29.350	29.350	2,538,763
2023-12-29	29.850	29.850	29.500	29.750	29.750	514,933
2023-12-28	29.850	29.950	29.800	29.900	29.900	331,560
2023-12-27	29.650	29.900	29.500	29.900	29.900	499,835
2023-12-26	29.500	29.700	29.450	29.700	29.700	478,035
2023-12-25	29.800	29.950	29.500	29.500	29.500	778,241
2023-12-22	29.950	30.000	29.800	29.800	29.800	560,428
2023-12-21	29.950	30.250	29.800	29.950	29.950	665,209
2023-12-20	30.150	30.400	29.800	30.000	30.000	1,273,129
2023-12-19	30.200	30.200	29.650	29.700	29.700	1,105,849
2023-12-18	30.300	30.950	30.150	30.250	30.250	2,854,715
2023-12-15	30.200	30.250	29.900	30.100	30.100	2,093,883
2023-12-14	29.450	30.000	29.300	29.800	29.800	1,074,340
2023-12-13	29.550	29.550	29.150	29.300	29.300	771,453
2023-12-12	30.100	30.100	29.500	29.550	29.550	1,225,283
2023-12-11	30.100	30.300	29.850	30.150	30.150	957,036
2023-12-08	30.000	30.100	29.850	29.950	29.950	688,692
2023-12-07	30.000	30.200	29.850	29.950	29.950	462,370
2023-12-06	30.000	30.050	29.850	30.050	30.050	459,050
2023-12-05	30.150	30.150	29.950	29.950	29.950	759,333
2023-12-04	29.800	30.150	29.700	30.100	30.100	2,042,537
2023-12-01	29.800	29.850	29.600	29.800	29.800	776,586
2023-11-30	29.750	29.850	29.500	29.750	29.750	663,772
2023-11-29	29.850	29.850	29.600	29.750	29.750	542,732
2023-11-28	29.450	30.150	29.450	29.600	29.600	1,550,409
2023-11-27	29.650	29.700	29.450	29.450	29.450	463,287
2023-11-24	29.750	29.750	29.600	29.600	29.600	400,716
2023-11-23	29.450	29.850	29.350	29.750	29.750	770,780
2023-11-22	29.700	29.800	29.300	29.450	29.450	1,066,882
2023-11-21	29.650	29.850	29.450	29.850	29.850	755,058
2023-11-20	29.700	29.900	29.500	29.550	29.550	601,546
2023-11-17	29.600	29.900	29.600	29.800	29.800	843,246
2023-11-16	29.800	29.800	29.400	29.550	29.550	1,322,395
2023-11-15	29.100	29.800	29.050	29.700	29.700	2,992,723
2023-11-14	29.000	29.050	28.900	29.000	29.000	544,021
2023-11-13	29.100	29.100	28.800	28.950	28.950	619,875
2023-11-10	28.950	29.100	28.900	28.900	28.900	844,163
2023-11-09	28.900	28.900	28.750	28.850	28.850	440,245
2023-11-08	29.000	29.000	28.700	28.850	28.850	434,669
2023-11-07	28.900	28.900	28.700	28.900	28.900	427,446
2023-11-06	28.700	28.900	28.550	28.800	28.800	901,987
2023-11-03	28.500	28.800	28.350	28.600	28.600	609,946
2023-11-02	28.350	28.500	28.300	28.350	28.350	340,725

← NewerPage 12 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.