Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.400	26.550	26.300	26.350	25.516	501,530
2022-11-01	26.400	26.500	26.300	26.400	25.564	1,093,974
2022-10-31	26.100	26.200	25.900	26.200	25.371	569,944
2022-10-28	26.100	26.150	26.000	26.000	25.177	682,410
2022-10-27	25.900	26.100	25.700	26.100	25.274	1,175,173
2022-10-26	25.700	25.700	25.550	25.650	24.838	358,470
2022-10-25	25.900	25.950	25.500	25.700	24.887	379,305
2022-10-24	25.750	25.850	25.600	25.700	24.887	447,275
2022-10-21	25.700	25.800	25.600	25.650	24.838	342,022
2022-10-20	25.750	25.750	25.350	25.750	24.935	1,012,935
2022-10-19	26.050	26.150	25.800	25.800	24.983	470,232
2022-10-18	26.000	26.150	25.800	26.050	25.225	479,993
2022-10-17	25.700	26.000	25.500	25.950	25.129	572,784
2022-10-14	25.750	26.150	25.750	26.000	25.177	1,074,473
2022-10-13	26.100	26.100	25.250	25.250	24.451	1,826,163
2022-10-12	25.900	26.150	25.800	26.100	25.274	529,716
2022-10-11	26.450	26.450	25.900	25.900	25.080	1,114,545
2022-10-07	26.550	26.800	26.550	26.700	25.855	320,760
2022-10-06	26.750	26.800	26.550	26.800	25.952	372,360
2022-10-05	26.750	26.900	26.700	26.750	25.903	547,505
2022-10-04	26.550	26.800	26.550	26.700	25.855	340,444
2022-10-03	26.450	26.600	26.350	26.450	25.613	229,368
2022-09-30	26.200	26.600	26.000	26.600	25.758	836,800
2022-09-29	26.200	26.650	26.200	26.300	25.468	810,045
2022-09-28	26.650	26.650	26.000	26.150	25.322	858,232
2022-09-27	26.450	26.700	26.350	26.550	25.710	618,222
2022-09-26	26.850	26.850	26.350	26.450	25.613	955,871
2022-09-23	26.900	27.250	26.900	26.950	26.097	356,648
2022-09-22	27.100	27.100	26.850	26.900	26.049	428,890
2022-09-21	27.250	27.500	27.050	27.200	26.339	532,960
2022-09-20	27.300	27.400	27.150	27.250	26.387	228,540
2022-09-19	27.350	27.500	27.100	27.150	26.291	445,663
2022-09-16	27.450	27.700	27.350	27.350	26.484	1,395,549
2022-09-15	27.700	27.750	27.500	27.600	26.726	362,645
2022-09-14	27.300	27.700	27.200	27.600	26.726	644,801
2022-09-13	27.400	27.750	27.400	27.700	26.823	1,260,893
2022-09-12	27.100	27.300	27.100	27.250	26.387	826,121
2022-09-08	26.800	27.050	26.800	27.000	26.145	1,158,652
2022-09-07	27.100	27.100	26.700	26.750	25.903	787,943
2022-09-06	27.250	27.400	27.000	27.100	26.242	988,861
2022-09-05	27.800	27.800	27.250	27.250	26.387	957,007
2022-09-02	28.000	28.050	27.650	27.700	26.823	609,854
2022-09-01	28.200	28.200	27.800	27.900	27.017	806,399
2022-08-31	27.950	28.350	27.950	28.300	27.404	983,902
2022-08-30	27.800	28.000	27.800	27.950	27.065	494,483
2022-08-29	27.750	27.900	27.700	27.850	26.968	1,097,679
2022-08-26	28.300	28.400	28.150	28.300	27.404	865,385
2022-08-25	28.250	28.350	28.150	28.200	27.307	724,485
2022-08-24	28.300	28.300	28.100	28.150	27.259	716,957
2022-08-23	28.550	28.550	28.050	28.200	27.307	1,748,665
2022-08-22	29.100	29.650	28.600	28.700	27.792	6,738,599
2022-08-19	28.200	28.500	28.100	28.500	27.598	752,556
2022-08-18	28.200	28.300	28.000	28.200	27.307	442,713
2022-08-17	28.150	28.250	28.050	28.200	27.307	537,741
2022-08-16	28.300	28.400	28.000	28.150	27.259	987,452
2022-08-15	27.800	28.200	27.700	28.150	27.259	1,571,573
2022-08-12	27.550	27.750	27.400	27.600	26.726	922,993
2022-08-11	27.600	27.650	27.450	27.550	26.678	1,547,523
2022-08-10	27.000	27.350	26.950	27.350	26.484	1,051,841
2022-08-09	27.000	27.100	26.850	27.000	26.145	386,289

← NewerPage 17 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.