Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.600	29.100	28.600	29.100	28.179	1,890,563
2023-02-06	29.000	29.000	28.400	28.600	27.695	1,244,652
2023-02-03	29.000	29.050	28.700	29.050	28.130	1,174,142
2023-02-02	28.850	29.050	28.800	29.000	28.082	1,235,031
2023-02-01	29.150	29.300	28.650	28.850	27.937	1,554,009
2023-01-31	28.850	29.150	28.800	29.100	28.179	1,163,082
2023-01-30	28.500	29.000	28.500	28.850	27.937	1,221,335
2023-01-17	28.350	28.500	28.250	28.500	27.598	950,901
2023-01-16	28.250	28.450	28.200	28.200	27.307	481,890
2023-01-13	28.400	28.400	28.200	28.250	27.356	431,511
2023-01-12	28.250	28.400	28.150	28.350	27.453	708,664
2023-01-11	28.350	28.600	28.150	28.300	27.404	554,032
2023-01-10	27.900	28.500	27.900	28.400	27.501	2,453,987
2023-01-09	27.700	28.000	27.600	27.950	27.065	1,337,153
2023-01-06	27.600	27.700	27.550	27.600	26.726	978,752
2023-01-05	27.600	27.800	27.550	27.650	26.775	1,107,790
2023-01-04	27.400	27.600	27.300	27.600	26.726	644,473
2023-01-03	27.400	27.400	27.200	27.350	26.484	277,766
2022-12-30	27.250	27.400	27.250	27.350	26.484	167,569
2022-12-29	27.050	27.300	27.050	27.200	26.339	574,823
2022-12-28	27.250	27.350	27.150	27.200	26.339	290,162
2022-12-27	27.250	27.350	27.200	27.250	26.387	257,463
2022-12-26	27.100	27.350	27.100	27.200	26.339	266,574
2022-12-23	27.300	27.350	27.100	27.150	26.291	380,882
2022-12-22	27.250	27.500	27.200	27.450	26.581	522,816
2022-12-21	27.350	27.500	27.100	27.150	26.291	698,316
2022-12-20	27.350	27.450	27.100	27.350	26.484	549,512
2022-12-19	27.200	27.550	27.200	27.400	26.533	451,821
2022-12-16	27.350	27.550	27.250	27.300	26.436	1,556,763
2022-12-15	27.550	27.600	27.450	27.500	26.630	550,998
2022-12-14	27.850	27.850	27.650	27.650	26.775	412,653
2022-12-13	27.800	27.900	27.700	27.800	26.920	369,491
2022-12-12	27.500	27.800	27.300	27.800	26.920	378,538
2022-12-09	27.700	27.750	27.550	27.600	26.726	374,833
2022-12-08	27.500	27.800	27.500	27.700	26.823	375,765
2022-12-07	27.350	27.900	27.350	27.850	26.968	984,954
2022-12-06	27.800	27.850	27.450	27.450	26.581	933,170
2022-12-05	27.500	27.950	27.450	27.900	27.017	1,788,385
2022-12-02	27.550	27.550	27.350	27.500	26.630	477,281
2022-12-01	27.350	27.550	27.350	27.500	26.630	1,431,179
2022-11-30	27.500	27.500	27.150	27.150	26.291	1,070,190
2022-11-29	27.050	27.400	27.000	27.350	26.484	562,848
2022-11-28	27.200	27.200	27.000	27.200	26.339	390,720
2022-11-25	27.400	27.500	27.250	27.250	26.387	358,536
2022-11-24	27.300	27.400	27.200	27.400	26.533	634,072
2022-11-23	27.200	27.200	26.950	27.150	26.291	942,508
2022-11-22	27.350	27.350	27.000	27.150	26.291	799,612
2022-11-21	27.150	27.450	27.100	27.250	26.387	1,079,341
2022-11-18	26.800	27.200	26.800	27.150	26.291	1,410,416
2022-11-17	27.050	27.050	26.700	26.950	26.097	877,322
2022-11-16	27.300	27.300	26.800	26.800	25.952	929,917
2022-11-15	27.350	27.400	27.000	27.350	26.484	915,514
2022-11-14	27.000	27.250	26.850	27.150	26.291	1,130,456
2022-11-11	27.250	27.400	26.900	27.000	26.145	924,332
2022-11-10	26.800	27.050	26.650	27.000	26.145	689,194
2022-11-09	27.100	27.200	27.000	27.150	26.291	666,785
2022-11-08	27.000	27.050	26.900	27.000	26.145	575,985
2022-11-07	26.450	26.950	26.450	26.950	26.097	948,039
2022-11-04	26.150	26.450	26.150	26.450	25.613	327,427
2022-11-03	26.250	26.300	26.100	26.150	25.322	518,731

← NewerPage 16 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.