Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.200	33.300	32.200	32.400	31.374	4,172,717
2023-05-09	33.200	34.700	33.150	33.200	32.149	16,039,340
2023-05-08	33.800	33.800	33.100	33.500	32.440	5,413,612
2023-05-05	33.300	34.100	32.900	33.100	32.052	10,712,893
2023-05-04	32.500	33.950	32.450	33.650	32.585	20,886,834
2023-05-03	32.000	32.900	31.750	32.100	31.084	8,979,875
2023-05-02	31.500	32.350	31.200	32.000	30.987	5,249,651
2023-04-28	31.750	31.800	31.250	31.300	30.309	4,162,331
2023-04-27	31.850	31.850	30.900	31.350	30.358	6,452,612
2023-04-26	32.000	33.000	31.500	32.000	30.987	18,832,629
2023-04-25	32.600	33.700	30.800	32.350	31.326	28,258,620
2023-04-24	30.800	32.900	30.700	32.500	31.471	34,092,851
2023-04-21	29.850	32.250	29.850	30.400	29.438	27,214,690
2023-04-20	28.650	30.850	28.650	29.450	28.518	12,798,206
2023-04-19	28.650	28.750	28.250	28.400	27.501	869,330
2023-04-18	28.800	29.000	28.700	28.750	27.840	455,370
2023-04-17	28.850	28.950	28.800	28.950	28.034	423,391
2023-04-14	28.850	28.950	28.700	28.850	27.937	648,629
2023-04-13	28.700	28.850	28.650	28.750	27.840	648,398
2023-04-12	28.500	29.100	28.500	28.800	27.888	1,307,478
2023-04-11	28.450	28.600	28.400	28.600	27.695	436,432
2023-04-10	28.750	28.900	28.450	28.450	27.549	2,096,381
2023-04-07	28.550	28.750	28.250	28.750	27.840	1,030,648
2023-04-06	28.250	28.650	28.200	28.600	27.695	1,032,401
2023-03-31	28.100	28.250	28.000	28.250	27.356	619,122
2023-03-30	28.250	28.250	27.950	28.100	27.211	751,264
2023-03-29	28.300	28.400	28.200	28.250	27.356	379,530
2023-03-28	28.200	28.300	28.100	28.300	27.404	416,821
2023-03-27	28.100	28.300	28.000	28.200	27.307	481,695
2023-03-24	28.100	28.200	27.900	28.000	27.114	634,641
2023-03-23	27.850	28.050	27.750	28.000	27.114	493,334
2023-03-22	27.900	27.950	27.850	27.850	26.968	1,823,696
2023-03-21	27.550	27.800	27.550	27.800	26.920	601,477
2023-03-20	27.200	27.450	27.200	27.450	26.581	650,588
2023-03-17	27.550	27.700	27.150	27.150	26.291	2,521,498
2023-03-16	28.400	28.400	27.350	27.600	26.726	4,632,981
2023-03-15	28.550	28.750	28.400	28.400	27.501	1,100,072
2023-03-14	28.800	28.800	28.600	28.750	27.840	316,376
2023-03-13	28.850	28.900	28.500	28.800	27.888	554,874
2023-03-10	29.100	29.100	28.700	28.850	27.937	701,620
2023-03-09	29.100	29.100	28.950	29.050	28.130	465,383
2023-03-08	29.000	29.200	28.900	29.100	28.179	748,207
2023-03-07	28.850	29.050	28.800	29.000	28.082	769,073
2023-03-06	28.850	28.900	28.750	28.800	27.888	656,020
2023-03-03	28.750	28.750	28.650	28.750	27.840	534,468
2023-03-02	28.700	28.800	28.550	28.750	27.840	366,822
2023-03-01	28.850	28.850	28.500	28.700	27.792	904,879
2023-02-24	28.600	28.850	28.500	28.850	27.937	734,559
2023-02-23	28.600	28.700	28.550	28.600	27.695	465,514
2023-02-22	28.650	28.650	28.350	28.600	27.695	506,504
2023-02-21	28.650	28.750	28.550	28.700	27.792	279,532
2023-02-20	28.600	28.700	28.550	28.650	27.743	337,359
2023-02-17	28.550	28.650	28.400	28.600	27.695	316,502
2023-02-16	28.550	28.550	28.400	28.550	27.646	430,713
2023-02-15	28.900	28.900	28.400	28.450	27.549	544,577
2023-02-14	28.600	28.750	28.500	28.650	27.743	569,598
2023-02-13	28.800	28.800	28.300	28.550	27.646	1,152,638
2023-02-10	29.000	29.000	28.700	28.800	27.888	1,051,797
2023-02-09	29.000	29.250	28.900	29.000	28.082	1,181,901
2023-02-08	29.000	29.300	28.900	29.050	28.130	1,340,589

← NewerPage 15 of 21 · 1,220 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.