Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.900	18.300	17.650	18.150	18.150	1,328,164
2026-01-16	18.200	18.250	17.850	17.900	17.900	1,215,677
2026-01-15	18.150	18.300	18.050	18.150	18.150	877,094
2026-01-14	18.000	18.600	17.900	18.150	18.150	2,845,149
2026-01-13	17.800	17.850	17.550	17.850	17.850	808,778
2026-01-12	17.700	17.700	17.550	17.700	17.700	888,335
2026-01-09	17.450	17.750	17.450	17.700	17.700	1,180,959
2026-01-08	17.450	17.650	17.400	17.450	17.450	843,380
2026-01-07	17.150	17.500	17.100	17.450	17.450	981,647
2026-01-06	17.150	17.150	16.950	17.100	17.100	1,187,149
2026-01-05	17.250	17.250	16.900	17.000	17.000	1,846,279
2026-01-02	17.250	17.350	17.200	17.250	17.250	1,036,195
2025-12-31	17.400	17.500	17.200	17.300	17.300	1,003,695
2025-12-30	17.450	17.450	17.250	17.400	17.400	903,323
2025-12-29	17.350	17.600	17.350	17.450	17.450	629,289
2025-12-26	17.400	17.450	17.300	17.300	17.300	745,889
2025-12-24	17.500	17.550	17.300	17.400	17.400	899,968
2025-12-23	17.600	17.600	17.400	17.450	17.450	684,306
2025-12-22	17.700	17.750	17.500	17.600	17.600	823,706
2025-12-19	17.700	17.800	17.600	17.600	17.600	619,726
2025-12-18	17.800	17.900	17.700	17.700	17.700	294,255
2025-12-17	17.900	18.050	17.750	17.800	17.800	549,192
2025-12-16	17.900	17.950	17.600	17.850	17.850	1,272,621
2025-12-15	18.000	18.250	18.000	18.150	18.150	448,993
2025-12-12	18.100	18.350	18.050	18.050	18.050	671,855
2025-12-11	17.850	18.000	17.800	17.900	17.900	467,517
2025-12-10	18.200	18.350	17.800	17.850	17.850	1,912,935
2025-12-09	18.550	18.700	18.400	18.500	18.500	465,582
2025-12-08	18.550	18.800	18.500	18.600	18.600	860,733
2025-12-05	18.700	18.800	18.500	18.500	18.500	535,754
2025-12-04	18.700	18.750	18.500	18.700	18.700	581,007
2025-12-03	18.800	18.800	18.550	18.600	18.600	423,512
2025-12-02	18.650	18.950	18.650	18.800	18.800	696,271
2025-12-01	18.600	18.800	18.500	18.650	18.650	1,261,558
2025-11-28	18.200	18.550	18.150	18.550	18.550	641,505
2025-11-27	18.300	18.600	18.200	18.250	18.250	504,185
2025-11-26	18.300	18.300	18.100	18.300	18.300	365,891
2025-11-25	18.300	18.300	18.050	18.150	18.150	306,956
2025-11-24	18.050	18.400	18.050	18.350	18.350	900,772
2025-11-21	18.000	18.050	17.800	17.950	17.950	651,618
2025-11-20	17.800	18.050	17.800	17.850	17.850	510,880
2025-11-19	18.100	18.100	17.600	17.800	17.800	1,119,459
2025-11-18	18.600	18.700	18.000	18.000	18.000	933,036
2025-11-17	18.900	19.200	18.650	18.750	18.750	1,490,381
2025-11-14	18.250	18.950	18.150	18.850	18.850	3,519,802
2025-11-13	18.150	18.300	18.050	18.250	18.250	1,109,037
2025-11-12	17.950	18.300	17.900	18.150	18.150	2,207,153
2025-11-11	17.750	17.950	17.700	17.850	17.850	1,260,975
2025-11-10	17.500	17.800	17.400	17.750	17.750	1,136,830
2025-11-07	17.300	17.650	17.250	17.550	17.550	1,100,880
2025-11-06	16.850	17.300	16.850	17.300	17.300	706,661
2025-11-05	16.850	16.950	16.700	16.800	16.800	777,103
2025-11-04	17.050	17.200	16.850	16.850	16.850	1,251,307
2025-11-03	17.150	17.200	17.000	17.150	17.150	658,088
2025-10-31	17.300	17.350	17.050	17.100	17.100	856,423
2025-10-30	17.250	17.300	17.150	17.250	17.250	556,965
2025-10-29	17.300	17.350	17.250	17.300	17.300	456,304
2025-10-28	17.450	17.450	17.250	17.250	17.250	527,773
2025-10-27	17.600	17.600	17.350	17.400	17.400	460,604
2025-10-23	17.300	17.600	17.250	17.400	17.400	568,868

← NewerPage 4 of 5 · 243 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.