Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.900	27.000	26.650	27.000	26.145	431,279
2022-08-05	26.850	26.950	26.750	26.900	26.049	388,835
2022-08-04	26.900	26.900	26.350	26.650	25.806	736,727
2022-08-03	26.950	26.950	26.700	26.900	26.049	642,888
2022-08-02	27.100	27.100	26.700	26.950	26.097	770,570
2022-08-01	27.100	27.200	26.900	27.100	26.242	697,267
2022-07-29	26.700	27.100	26.700	27.100	26.242	889,415
2022-07-28	27.100	27.150	26.800	26.900	26.049	609,586
2022-07-27	27.150	27.200	26.950	27.100	26.242	678,463
2022-07-26	26.650	27.150	26.550	27.100	26.242	1,163,496
2022-07-25	26.800	26.850	26.500	26.700	25.855	970,778
2022-07-22	26.500	26.950	26.350	26.850	26.000	2,040,522
2022-07-21	26.400	26.500	26.150	26.450	25.613	1,202,382
2022-07-20	26.400	26.650	26.250	26.350	25.516	1,414,685
2022-07-19	25.800	26.450	25.700	26.350	25.516	2,413,059
2022-07-18	25.550	25.900	25.300	25.800	24.983	1,238,993
2022-07-15	25.850	25.850	25.350	25.450	24.644	1,289,884
2022-07-14	25.800	25.900	25.500	25.900	25.080	979,427
2022-07-13	25.900	25.950	25.650	25.800	24.983	1,081,596
2022-07-12	25.650	25.750	25.350	25.450	24.644	1,513,738
2022-07-11	25.850	25.950	25.650	25.900	25.080	911,478
2022-07-08	25.900	26.000	25.550	25.750	24.935	1,569,877
2022-07-07	25.700	26.000	25.450	25.900	25.080	1,276,619
2022-07-06	26.200	26.200	25.500	25.700	24.887	1,836,891
2022-07-05	25.950	26.250	25.450	25.950	25.129	2,025,144
2022-07-04	25.200	25.750	25.150	25.350	24.548	1,211,151
2022-07-01	26.000	26.000	25.100	25.200	24.402	2,532,042
2022-06-30	26.550	26.550	25.550	26.050	25.225	3,377,362
2022-06-29	27.000	27.000	26.450	26.550	25.710	3,019,785
2022-06-28	28.050	28.100	26.950	27.150	26.291	4,901,727
2022-06-27	29.850	30.050	29.800	29.950	27.162	5,002,605
2022-06-24	29.600	29.950	29.500	29.750	26.981	1,622,496
2022-06-23	29.600	29.950	29.400	29.650	26.890	1,329,484
2022-06-22	30.000	30.050	29.500	29.550	26.799	2,611,245
2022-06-21	30.150	30.300	29.800	29.950	27.162	3,264,351
2022-06-20	30.400	30.450	29.900	29.900	27.117	2,177,736
2022-06-17	30.000	30.300	29.650	30.300	27.480	2,224,307
2022-06-16	30.200	30.500	29.950	30.000	27.207	2,918,019
2022-06-15	29.600	30.100	29.500	30.050	27.253	2,025,933
2022-06-14	29.550	29.650	29.200	29.600	26.845	1,790,605
2022-06-13	29.850	29.900	29.400	29.550	26.799	1,343,805
2022-06-10	30.050	30.200	30.000	30.150	27.344	896,918
2022-06-09	30.100	30.350	30.050	30.200	27.389	1,423,891
2022-06-08	29.950	30.150	29.950	30.050	27.253	1,067,673
2022-06-07	29.950	30.000	29.850	29.950	27.162	1,026,378
2022-06-06	30.200	30.200	29.850	30.000	27.207	963,435
2022-06-02	29.950	30.100	29.900	30.000	27.207	920,150
2022-06-01	30.000	30.100	29.900	30.000	27.207	1,661,069
2022-05-31	30.000	30.100	29.800	30.000	27.207	2,222,304
2022-05-30	29.800	30.150	29.750	30.050	27.253	3,135,632
2022-05-27	29.650	29.800	29.400	29.550	26.799	3,530,983
2022-05-26	29.500	29.850	29.250	29.650	26.890	2,609,177
2022-05-25	30.000	30.000	29.050	29.400	26.663	4,785,198
2022-05-24	30.100	30.150	29.800	29.950	27.162	1,781,132
2022-05-23	30.050	30.150	29.850	30.100	27.298	1,149,520
2022-05-20	29.600	30.100	29.600	29.950	27.162	2,811,311
2022-05-19	30.000	30.000	29.100	29.600	26.845	4,577,429
2022-05-18	30.250	30.550	30.000	30.400	27.570	4,268,948
2022-05-17	30.150	30.450	30.050	30.200	27.389	1,430,663
2022-05-16	31.050	31.050	29.950	30.150	27.344	2,457,978

← NewerPage 18 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.