Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.350	28.400	28.150	28.300	28.300	680,648
2023-10-31	28.600	28.650	28.300	28.300	28.300	597,992
2023-10-30	28.650	28.700	28.500	28.600	28.600	361,576
2023-10-27	28.550	28.700	28.400	28.550	28.550	398,801
2023-10-26	28.600	28.850	28.550	28.550	28.550	568,605
2023-10-25	29.100	29.150	28.650	28.650	28.650	583,536
2023-10-24	28.750	29.100	28.750	28.850	28.850	1,155,908
2023-10-23	28.600	28.900	28.500	28.700	28.700	845,508
2023-10-20	28.400	28.800	28.250	28.600	28.600	1,068,435
2023-10-19	28.650	28.750	28.350	28.400	28.400	1,400,827
2023-10-18	28.550	29.100	28.250	29.100	29.100	5,376,044
2023-10-17	28.650	28.650	28.400	28.450	28.450	1,402,441
2023-10-16	28.400	29.400	28.400	28.650	28.650	4,015,715
2023-10-13	28.550	29.250	28.350	28.500	28.500	2,658,805
2023-10-12	28.450	28.450	28.200	28.400	28.400	1,009,944
2023-10-11	28.600	28.600	28.200	28.350	28.350	1,984,028
2023-10-06	28.450	28.750	28.300	28.750	28.750	1,465,903
2023-10-05	28.400	28.550	28.350	28.450	28.450	544,770
2023-10-04	28.400	28.500	28.250	28.400	28.400	894,470
2023-10-03	28.400	28.950	28.400	28.550	28.550	1,280,309
2023-10-02	28.650	28.800	28.350	28.400	28.400	1,446,139
2023-09-28	28.600	28.950	28.450	28.650	28.650	3,476,355
2023-09-27	28.250	28.600	28.200	28.500	28.500	1,343,204
2023-09-26	28.550	28.600	28.250	28.300	28.300	1,307,783
2023-09-25	28.300	28.800	28.250	28.600	28.600	1,596,949
2023-09-22	28.000	28.350	27.900	28.300	28.300	1,608,332
2023-09-21	28.300	28.350	27.950	28.100	28.100	2,269,052
2023-09-20	28.400	28.400	28.200	28.400	28.400	1,312,088
2023-09-19	28.450	28.500	28.100	28.400	28.400	1,675,031
2023-09-18	28.200	28.450	28.200	28.450	28.450	1,352,095
2023-09-15	28.400	28.400	28.150	28.200	28.200	2,050,555
2023-09-14	28.500	28.550	28.350	28.400	28.400	1,075,902
2023-09-13	28.150	28.500	28.100	28.450	28.450	1,660,110
2023-09-12	28.000	28.350	27.850	28.250	28.250	2,616,695
2023-09-11	28.100	28.250	27.750	28.000	28.000	1,900,202
2023-09-08	28.000	28.150	28.000	28.050	28.050	777,353
2023-09-07	28.100	28.200	27.950	28.150	28.150	895,603
2023-09-06	28.400	28.450	28.150	28.150	28.150	1,319,679
2023-09-05	28.750	28.750	28.450	28.500	28.500	1,019,716
2023-09-04	28.600	28.750	28.350	28.700	28.700	1,892,832
2023-09-01	28.500	28.700	28.300	28.550	28.550	1,970,200
2023-08-31	28.000	28.800	27.850	28.550	28.550	5,597,418
2023-08-30	27.850	28.050	27.700	28.000	28.000	1,228,094
2023-08-29	27.400	27.900	27.350	27.850	27.850	2,918,162
2023-08-28	27.850	27.900	27.200	27.500	27.500	3,960,504
2023-08-25	27.800	28.050	27.750	27.950	27.950	1,253,659
2023-08-24	28.100	28.300	27.850	27.850	27.850	2,316,897
2023-08-23	28.100	28.150	27.850	28.100	28.100	2,599,586
2023-08-22	28.450	28.450	28.050	28.050	28.050	1,659,662
2023-08-21	28.350	28.600	28.100	28.450	28.450	1,719,420
2023-08-18	28.650	28.800	28.200	28.350	28.350	3,513,652
2023-08-17	28.800	29.150	28.300	28.800	28.800	2,347,563
2023-08-16	28.950	29.000	28.100	28.900	28.900	2,332,138
2023-08-15	29.450	29.500	29.000	29.100	29.100	1,598,140
2023-08-14	29.900	29.900	29.000	29.000	29.000	3,129,224
2023-08-11	30.300	30.350	29.800	30.000	30.000	4,101,342
2023-08-10	32.000	32.000	30.200	30.450	30.450	8,255,996
2023-08-09	32.550	32.550	32.100	32.450	32.450	3,016,188
2023-08-08	33.450	33.650	32.500	32.700	32.700	4,517,530
2023-08-07	35.000	35.000	33.100	33.450	33.450	9,405,942

← NewerPage 13 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.