Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.150	18.150	17.750	18.000	18.000	1,570,506
2026-04-24	18.700	18.850	18.250	18.250	18.250	1,503,541
2026-04-23	18.600	18.600	17.900	18.100	18.100	2,162,762
2026-04-22	18.950	18.950	18.500	18.650	18.650	993,356
2026-04-21	18.450	18.850	18.400	18.750	18.750	1,532,895
2026-04-20	18.650	18.750	18.250	18.350	18.350	1,404,183
2026-04-17	19.000	19.050	18.500	18.600	18.600	1,326,993
2026-04-16	19.150	19.150	18.750	18.900	18.900	1,560,377
2026-04-15	18.900	19.100	18.850	19.050	19.050	1,909,928
2026-04-14	19.200	19.200	18.850	18.900	18.900	1,682,631
2026-04-13	19.050	19.200	18.850	19.200	19.200	1,231,899
2026-04-10	19.050	19.150	18.800	19.050	19.050	2,181,163
2026-04-09	18.600	18.700	18.450	18.700	18.700	1,310,340
2026-04-08	18.850	18.850	18.450	18.600	18.600	1,931,738
2026-04-07	18.900	19.050	18.750	19.000	19.000	1,890,078
2026-04-02	18.800	18.900	18.450	18.800	18.800	2,727,543
2026-04-01	18.850	19.200	18.650	18.800	18.800	5,039,435
2026-03-31	20.100	20.500	19.400	19.400	19.400	7,928,709
2026-03-30	20.150	21.150	19.800	19.900	19.900	12,838,988
2026-03-27	20.500	20.550	19.650	20.150	20.150	12,277,211
2026-03-26	19.000	20.400	19.000	20.150	20.150	11,910,426
2026-03-25	18.950	19.000	18.500	18.800	18.800	2,579,327
2026-03-24	18.700	18.800	18.350	18.650	18.650	3,818,859
2026-03-23	17.300	18.750	17.200	18.350	18.350	4,312,721
2026-03-20	17.500	18.100	17.450	17.550	17.550	1,974,786
2026-03-19	17.600	17.700	17.500	17.500	17.500	880,817
2026-03-18	17.800	17.900	17.600	17.750	17.750	784,413
2026-03-17	17.550	17.750	17.500	17.700	17.700	729,348
2026-03-16	17.300	17.650	17.300	17.550	17.550	1,142,440
2026-03-13	17.350	17.450	17.250	17.300	17.300	1,692,792
2026-03-12	17.550	17.700	17.350	17.500	17.500	1,484,093
2026-03-11	17.600	17.750	17.550	17.650	17.650	1,450,185
2026-03-10	17.950	17.950	17.350	17.500	17.500	2,270,883
2026-03-09	17.600	18.200	17.600	17.650	17.650	3,185,179
2026-03-06	18.000	18.400	17.800	18.400	18.400	1,364,287
2026-03-05	17.950	18.000	17.700	17.800	17.800	940,737
2026-03-04	18.400	18.400	17.650	17.700	17.700	1,358,267
2026-03-03	18.300	18.600	18.300	18.400	18.400	806,637
2026-03-02	18.300	18.450	18.250	18.300	18.300	646,334
2026-02-26	18.850	18.950	18.400	18.400	18.400	1,639,353
2026-02-25	18.850	18.850	18.550	18.800	18.800	944,850
2026-02-24	18.350	19.450	18.350	18.800	18.800	2,361,983
2026-02-23	18.600	18.750	18.250	18.350	18.350	1,710,021
2026-02-11	18.400	18.650	18.350	18.600	18.600	1,638,289
2026-02-10	18.250	18.350	18.150	18.350	18.350	1,948,829
2026-02-09	18.000	18.200	17.950	18.050	18.050	832,411
2026-02-06	17.800	18.100	17.600	18.000	18.000	767,621
2026-02-05	17.750	18.150	17.750	17.950	17.950	882,072
2026-02-04	17.450	17.950	17.450	17.900	17.900	748,640
2026-02-03	17.500	17.600	17.400	17.550	17.550	359,685
2026-02-02	17.700	17.750	17.350	17.400	17.400	658,068
2026-01-30	18.000	18.100	17.700	17.700	17.700	742,691
2026-01-29	17.700	18.000	17.600	18.000	18.000	1,091,104
2026-01-28	17.750	17.800	17.550	17.700	17.700	1,001,303
2026-01-27	17.800	17.950	17.600	17.750	17.750	769,358
2026-01-26	17.600	17.850	17.500	17.750	17.750	834,855
2026-01-23	17.700	17.750	17.500	17.500	17.500	1,489,221
2026-01-22	17.750	17.950	17.700	17.700	17.700	921,214
2026-01-21	17.900	17.900	17.700	17.700	17.700	1,131,756
2026-01-20	18.050	18.150	17.850	17.900	17.900	1,434,316

← NewerPage 3 of 21 · 1,219 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.