Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.000	35.000	33.100	33.450	33.450	9,405,942
2023-08-04	34.350	34.800	34.250	34.400	34.400	5,128,137
2023-08-02	33.950	35.200	33.800	34.000	34.000	10,864,739
2023-08-01	34.550	34.800	33.650	33.900	33.900	5,187,445
2023-07-31	34.450	35.250	33.650	34.550	34.550	9,627,741
2023-07-28	35.750	36.200	33.900	34.100	34.100	17,648,276
2023-07-27	33.250	35.450	33.200	35.000	35.000	26,242,241
2023-07-26	32.800	33.500	32.800	33.150	33.150	3,635,048
2023-07-25	32.900	33.150	32.550	32.700	32.700	3,434,079
2023-07-24	32.500	33.250	32.100	32.750	32.750	6,004,170
2023-07-21	33.000	33.100	32.200	32.250	32.250	2,293,039
2023-07-20	32.000	32.900	31.950	32.800	32.800	3,444,160
2023-07-19	32.100	32.450	31.800	31.900	31.900	2,253,087
2023-07-18	32.650	32.750	32.050	32.050	32.050	2,709,791
2023-07-17	32.350	32.950	32.150	32.750	32.750	2,542,456
2023-07-14	31.950	32.650	31.900	32.400	32.400	2,231,089
2023-07-13	32.800	32.800	31.900	31.900	31.900	4,172,205
2023-07-12	32.800	32.800	32.500	32.550	32.550	2,174,146
2023-07-11	33.000	33.000	32.700	32.800	32.800	1,836,628
2023-07-10	33.350	33.350	32.500	32.800	32.800	3,608,609
2023-07-07	33.500	33.600	32.800	33.300	33.300	5,053,560
2023-07-06	34.600	35.000	33.950	34.000	34.000	9,128,958
2023-07-05	34.150	34.600	33.900	34.050	34.050	4,752,166
2023-07-04	34.200	34.400	33.650	33.800	33.800	5,674,467
2023-07-03	34.250	34.650	33.900	34.200	34.200	7,010,859
2023-06-30	34.200	34.350	33.600	34.050	34.050	5,077,978
2023-06-29	33.900	34.500	33.550	34.250	34.250	9,635,108
2023-06-28	34.100	34.200	33.150	33.150	33.150	4,764,496
2023-06-27	33.750	34.500	33.600	33.800	33.800	12,757,103
2023-06-26	33.900	35.450	33.800	34.750	33.650	31,828,863
2023-06-21	32.700	33.450	32.700	33.300	32.246	5,881,510
2023-06-20	32.600	32.850	32.300	32.600	31.568	2,073,748
2023-06-19	32.350	32.550	32.300	32.550	31.520	1,583,755
2023-06-16	32.350	32.500	32.100	32.350	31.326	3,838,245
2023-06-15	32.650	32.650	32.050	32.300	31.278	3,982,321
2023-06-14	33.000	33.050	32.450	32.550	31.520	3,517,637
2023-06-13	33.300	33.300	32.450	32.900	31.859	4,186,311
2023-06-12	33.850	33.950	32.650	33.200	32.149	3,883,389
2023-06-09	33.400	33.800	33.350	33.800	32.730	3,587,207
2023-06-08	33.800	33.800	33.000	33.250	32.198	4,719,225
2023-06-07	33.600	33.950	33.400	33.800	32.730	3,230,631
2023-06-06	34.050	34.750	33.250	33.550	32.488	8,944,435
2023-06-05	33.250	34.150	33.250	33.750	32.682	7,388,752
2023-06-02	33.700	34.350	33.050	33.250	32.198	11,740,015
2023-06-01	31.750	34.300	31.700	33.500	32.440	18,393,307
2023-05-31	31.800	32.150	31.750	31.750	30.745	1,105,557
2023-05-30	32.000	32.150	31.700	31.750	30.745	842,004
2023-05-29	31.500	32.450	31.500	31.950	30.939	2,270,046
2023-05-26	32.100	32.150	31.400	31.600	30.600	3,334,588
2023-05-25	32.450	32.650	32.050	32.200	31.181	1,797,589
2023-05-24	32.650	32.800	32.350	32.450	31.423	4,041,123
2023-05-23	31.800	32.800	31.600	32.600	31.568	8,524,349
2023-05-22	31.300	31.750	30.950	31.750	30.745	2,529,944
2023-05-19	32.000	32.000	31.300	31.350	30.358	3,063,774
2023-05-18	32.300	32.400	31.700	31.850	30.842	5,077,119
2023-05-17	31.800	32.100	31.650	31.800	30.793	3,082,766
2023-05-16	31.550	31.700	31.400	31.700	30.697	1,628,611
2023-05-15	31.800	31.900	31.350	31.450	30.455	1,726,709
2023-05-12	31.450	32.100	31.450	32.050	31.036	1,894,224
2023-05-11	32.550	32.850	31.450	31.750	30.745	4,548,549

← NewerPage 14 of 21 · 1,217 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.