Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.350	21.700	21.350	21.500	21.500	983,098
2026-07-20	22.250	22.400	21.350	21.350	21.350	1,739,160
2026-07-17	22.250	22.300	21.850	21.900	21.900	1,463,771
2026-07-16	22.300	22.750	22.050	22.400	22.400	1,554,688
2026-07-15	22.150	22.500	22.100	22.300	22.300	1,560,024
2026-07-14	22.000	22.350	21.750	22.300	22.300	2,084,853
2026-07-13	23.050	23.300	21.900	21.900	21.900	3,548,522
2026-07-10	23.400	23.400	23.400	23.400	23.400	0
2026-07-09	23.200	23.600	22.600	23.400	23.400	3,429,421
2026-07-08	23.450	23.800	23.400	23.400	23.400	2,455,038
2026-07-07	23.950	23.950	23.300	23.650	23.650	2,889,045
2026-07-06	23.850	24.700	23.600	23.900	23.900	6,381,156
2026-07-03	21.950	23.300	21.950	23.200	23.200	5,959,287
2026-07-02	20.900	22.000	20.850	21.950	21.950	2,879,425
2026-07-01	21.400	21.450	20.900	20.900	20.900	2,088,296
2026-06-30	21.350	21.450	21.000	21.400	21.400	1,680,398
2026-06-29	21.250	21.500	21.050	21.350	21.350	1,254,755
2026-06-26	21.550	21.750	21.150	21.250	21.250	2,040,674
2026-06-25	22.200	22.400	21.700	21.750	21.750	2,177,808
2026-06-24	21.700	22.500	21.400	22.150	22.150	2,016,730
2026-06-23	22.600	22.600	21.500	21.700	21.700	4,446,194
2026-06-22	23.000	23.200	22.500	22.550	22.550	3,601,396
2026-06-18	23.050	23.550	22.850	23.100	22.650	4,364,249
2026-06-17	23.100	23.350	22.950	23.000	22.552	4,927,460
2026-06-16	22.800	23.200	22.550	23.050	22.601	4,531,467
2026-06-15	23.050	23.150	22.500	22.800	22.356	3,725,598
2026-06-12	23.000	23.200	22.550	22.900	22.900	4,409,237
2026-06-11	23.500	23.500	22.050	22.750	22.750	5,830,381
2026-06-10	22.850	23.950	22.800	23.150	23.150	9,354,917
2026-06-09	22.050	23.450	21.850	22.600	22.600	9,997,543
2026-06-08	20.000	21.900	20.000	21.700	21.700	5,943,501
2026-06-05	21.900	22.900	20.800	21.900	21.900	17,404,509
2026-06-04	20.800	22.300	20.750	22.300	22.300	27,365,480
2026-06-03	20.350	20.500	20.000	20.300	20.300	3,462,158
2026-06-02	20.000	20.350	19.700	20.050	20.050	4,768,942
2026-06-01	19.200	19.850	19.050	19.650	19.650	2,967,529
2026-05-29	18.900	19.200	18.900	19.000	19.000	1,493,308
2026-05-28	18.900	19.000	18.750	18.800	18.800	1,071,847
2026-05-27	18.950	19.200	18.800	18.900	18.900	1,452,167
2026-05-26	19.250	19.400	18.800	18.900	18.900	1,471,409
2026-05-25	19.100	19.400	18.650	19.300	19.300	2,321,697
2026-05-22	19.150	19.300	18.800	19.100	19.100	2,007,746
2026-05-21	18.600	18.900	18.350	18.850	18.850	1,409,421
2026-05-20	18.850	18.850	18.200	18.400	18.400	2,014,247
2026-05-19	19.050	19.200	18.800	18.800	18.800	1,648,627
2026-05-18	20.450	20.450	18.900	19.100	19.100	4,865,053
2026-05-15	20.000	20.750	19.900	20.350	20.350	7,956,991
2026-05-14	18.900	20.100	18.750	19.950	19.950	7,560,494
2026-05-13	18.300	19.200	18.100	19.000	19.000	8,048,051
2026-05-12	17.500	17.650	17.400	17.550	17.550	1,287,413
2026-05-11	17.500	17.600	17.400	17.500	17.500	1,375,831
2026-05-08	17.600	17.600	17.400	17.450	17.450	1,251,302
2026-05-07	17.500	17.650	17.200	17.550	17.550	2,371,748
2026-05-06	17.800	17.800	17.500	17.600	17.600	1,420,257
2026-05-05	17.550	17.700	17.500	17.550	17.550	1,107,562
2026-05-04	17.700	17.750	17.550	17.650	17.650	827,363
2026-04-30	18.000	18.000	17.600	17.600	17.600	1,545,968
2026-04-29	18.100	18.200	17.950	17.950	17.950	826,780
2026-04-28	18.000	18.200	17.900	18.100	18.100	939,513
2026-04-27	18.150	18.150	17.750	18.000	18.000	1,570,506

← NewerPage 2 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.