Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.300	36.650	35.500	36.500	33.102	3,380,140
2022-02-11	36.100	36.400	36.000	36.350	32.966	2,364,136
2022-02-10	35.800	36.450	35.800	36.250	32.876	4,316,218
2022-02-09	35.600	35.950	35.200	35.850	32.513	2,731,341
2022-02-08	34.900	35.700	34.900	35.600	32.286	2,293,081
2022-02-07	34.350	35.100	34.350	34.900	31.651	2,566,450
2022-01-26	34.100	34.350	34.050	34.050	30.880	1,425,956
2022-01-25	34.250	34.250	34.050	34.100	30.926	1,156,179
2022-01-24	34.400	34.500	34.000	34.350	31.153	930,703
2022-01-21	35.000	35.000	34.550	34.550	31.334	1,320,928
2022-01-20	34.600	35.050	34.600	35.050	31.787	932,646
2022-01-19	34.600	34.800	34.550	34.600	31.379	1,100,806
2022-01-18	35.200	35.300	34.800	34.800	31.561	1,844,498
2022-01-17	35.350	35.550	35.000	35.300	32.014	1,693,931
2022-01-14	35.950	36.000	35.300	35.400	32.105	3,575,673
2022-01-13	35.500	36.150	35.500	35.850	32.513	4,341,206
2022-01-12	35.400	35.600	35.300	35.500	32.196	1,572,283
2022-01-11	35.650	35.800	35.300	35.400	32.105	1,704,898
2022-01-10	34.850	35.700	34.800	35.650	32.332	3,077,910
2022-01-07	35.100	35.250	34.800	35.000	31.742	2,918,082
2022-01-06	34.650	35.250	34.550	35.000	31.742	3,563,623
2022-01-05	34.900	35.050	34.550	34.650	31.425	4,433,551
2022-01-04	35.050	35.150	34.550	35.050	31.787	3,328,612
2022-01-03	35.300	35.300	35.000	35.050	31.787	1,931,958
2021-12-30	35.600	35.700	35.200	35.300	32.014	1,669,432
2021-12-29	35.250	35.750	35.200	35.500	32.196	1,677,296
2021-12-28	35.650	35.700	34.850	35.200	31.923	3,604,456
2021-12-27	36.100	36.550	35.600	35.600	32.286	7,669,119
2021-12-24	35.300	36.150	35.300	35.900	32.558	10,946,346
2021-12-23	34.550	35.200	34.450	35.050	31.787	4,883,200
2021-12-22	34.200	34.400	34.000	34.350	31.153	1,566,993
2021-12-21	33.800	34.100	33.700	34.100	30.926	887,623
2021-12-20	34.100	34.250	33.700	33.700	30.563	2,162,864
2021-12-17	33.700	34.150	33.650	33.900	30.744	1,915,887
2021-12-16	34.050	34.100	33.700	33.700	30.563	2,484,667
2021-12-15	34.150	34.200	33.700	33.950	30.790	2,055,349
2021-12-14	34.400	35.700	34.000	34.000	30.835	10,275,112
2021-12-13	34.000	34.000	33.600	33.600	30.472	1,667,871
2021-12-10	34.150	34.200	33.800	33.900	30.744	1,935,540
2021-12-09	34.100	34.200	33.850	34.000	30.835	1,449,583
2021-12-08	34.000	34.100	33.850	33.950	30.790	1,282,030
2021-12-07	33.650	33.900	33.550	33.800	30.654	2,497,234
2021-12-06	33.850	33.850	33.550	33.700	30.563	1,471,025
2021-12-03	33.800	34.100	33.600	33.850	30.699	1,239,425
2021-12-02	34.050	34.100	33.700	33.800	30.654	1,772,087
2021-12-01	33.900	34.200	33.500	34.050	30.880	1,693,453
2021-11-30	34.100	34.300	33.800	34.000	30.835	2,503,948
2021-11-29	33.950	34.500	33.400	34.100	30.926	6,290,346
2021-11-26	35.100	35.500	33.900	34.500	31.289	8,626,261
2021-11-25	35.600	36.050	35.400	35.700	32.377	4,981,184
2021-11-24	35.000	35.500	34.850	35.500	32.196	2,200,295
2021-11-23	35.200	35.300	34.850	34.850	31.606	2,245,444
2021-11-22	35.500	35.500	35.150	35.350	32.059	1,690,103
2021-11-19	36.500	36.550	35.300	35.500	32.196	4,844,655
2021-11-18	35.650	36.650	35.600	36.050	32.694	8,132,973
2021-11-17	35.800	35.800	35.200	35.400	32.105	2,998,551
2021-11-16	35.100	35.400	34.750	35.400	32.105	3,436,284
2021-11-15	34.800	35.200	34.300	35.000	31.742	3,365,294
2021-11-12	34.600	34.750	34.400	34.500	31.289	1,773,899
2021-11-11	34.700	34.850	34.450	34.500	31.289	2,437,775

← NewerPage 20 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.