Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	30.500	30.850	30.400	30.850	27.978	1,725,582
2022-05-12	31.200	31.500	30.350	30.400	27.570	4,253,321
2022-05-11	32.600	32.600	31.700	31.850	28.885	2,902,410
2022-05-10	32.950	33.050	32.350	32.500	29.475	3,101,906
2022-05-09	33.000	33.200	32.400	32.750	29.701	2,635,779
2022-05-06	33.250	33.300	33.100	33.200	30.110	1,714,471
2022-05-05	33.900	33.900	33.550	33.600	30.472	1,134,531
2022-05-04	34.300	34.350	33.550	33.650	30.518	2,836,613
2022-05-03	33.650	36.000	33.600	33.700	30.563	8,415,528
2022-04-29	33.500	33.650	33.450	33.450	30.336	906,088
2022-04-28	33.400	33.500	33.250	33.500	30.382	1,134,218
2022-04-27	33.900	33.900	33.250	33.400	30.291	2,351,248
2022-04-26	34.250	34.450	34.100	34.100	30.926	1,017,638
2022-04-25	34.650	34.900	34.250	34.250	31.062	1,697,966
2022-04-22	34.700	35.200	34.600	34.950	31.697	2,242,997
2022-04-21	34.550	34.900	34.550	34.650	31.425	917,809
2022-04-20	34.750	34.850	34.450	34.450	31.243	1,375,626
2022-04-19	34.500	34.700	34.400	34.500	31.289	1,058,881
2022-04-18	34.600	34.600	34.200	34.400	31.198	624,153
2022-04-15	34.400	34.650	34.400	34.650	31.425	735,838
2022-04-14	34.450	34.700	34.300	34.650	31.425	870,524
2022-04-13	34.300	34.450	34.050	34.400	31.198	741,658
2022-04-12	34.050	34.200	33.700	34.150	30.971	979,722
2022-04-11	34.700	34.750	34.000	34.100	30.926	1,189,735
2022-04-08	34.600	34.650	34.450	34.500	31.289	813,935
2022-04-07	34.900	34.900	34.500	34.600	31.379	1,364,910
2022-04-06	34.650	34.900	34.550	34.900	31.651	1,645,982
2022-04-01	34.900	34.900	34.500	34.600	31.379	1,507,566
2022-03-31	34.700	35.000	34.600	35.000	31.742	1,177,395
2022-03-30	34.600	34.700	34.400	34.700	31.470	1,105,413
2022-03-29	34.400	34.600	34.300	34.450	31.243	971,649
2022-03-28	34.600	34.600	34.050	34.400	31.198	2,579,966
2022-03-25	34.800	34.950	34.400	34.500	31.289	1,731,501
2022-03-24	35.100	35.100	34.800	34.850	31.606	1,068,168
2022-03-23	35.200	35.200	35.000	35.100	31.833	851,166
2022-03-22	35.150	35.150	34.900	35.100	31.833	755,448
2022-03-21	34.650	35.100	34.650	35.100	31.833	1,186,596
2022-03-18	34.850	35.050	34.500	34.500	31.289	2,058,768
2022-03-17	34.650	35.100	34.500	34.700	31.470	1,596,212
2022-03-16	34.300	34.800	34.100	34.350	31.153	1,721,900
2022-03-15	34.300	34.400	33.950	33.950	30.790	1,235,227
2022-03-14	34.300	34.500	34.300	34.450	31.243	732,584
2022-03-11	34.350	34.500	34.200	34.250	31.062	879,594
2022-03-10	34.200	34.550	34.150	34.350	31.153	1,203,948
2022-03-09	33.900	34.000	33.700	33.950	30.790	1,234,503
2022-03-08	34.000	34.100	33.550	33.700	30.563	2,905,003
2022-03-07	34.450	34.500	33.850	34.350	31.153	2,067,900
2022-03-04	35.000	35.100	34.850	34.900	31.651	708,087
2022-03-03	35.200	35.250	34.950	35.100	31.833	740,853
2022-03-02	34.850	35.100	34.600	35.000	31.742	1,129,849
2022-03-01	34.650	35.100	34.600	34.850	31.606	1,314,980
2022-02-25	34.750	34.800	34.400	34.400	31.198	1,450,130
2022-02-24	35.550	35.550	34.550	34.600	31.379	2,099,152
2022-02-23	35.750	35.750	35.400	35.600	32.286	630,435
2022-02-22	36.100	36.100	35.200	35.400	32.105	1,654,450
2022-02-21	35.600	36.300	35.600	36.200	32.830	1,547,327
2022-02-18	35.950	35.950	35.650	35.700	32.377	760,174
2022-02-17	35.900	36.200	35.600	35.900	32.558	2,686,596
2022-02-16	36.150	36.300	35.850	36.000	32.649	1,535,496
2022-02-15	36.600	36.600	35.850	36.050	32.694	1,309,838

← NewerPage 19 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.