Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.250	17.400	17.250	17.350	17.350	339,207
2025-10-21	17.450	17.450	17.250	17.250	17.250	523,762
2025-10-20	17.600	17.700	17.200	17.300	17.300	757,757
2025-10-17	17.600	17.850	17.500	17.600	17.600	857,640
2025-10-16	17.350	17.650	17.350	17.600	17.600	577,851
2025-10-15	17.600	17.700	17.400	17.400	17.400	573,264
2025-10-14	17.500	17.700	17.500	17.600	17.600	1,014,166
2025-10-13	17.450	17.650	17.200	17.500	17.500	804,927
2025-10-09	17.350	17.600	17.350	17.400	17.400	464,677
2025-10-08	17.350	17.500	17.150	17.400	17.400	542,094
2025-10-07	17.350	17.350	17.150	17.200	17.200	989,144
2025-10-03	17.500	17.500	17.300	17.350	17.350	626,616
2025-10-02	17.500	17.550	17.350	17.500	17.500	1,370,339
2025-10-01	17.500	17.650	17.400	17.500	17.500	926,314
2025-09-30	17.700	17.750	17.450	17.500	17.500	478,511
2025-09-29	17.500	17.500	17.500	17.500	17.500	0
2025-09-26	17.750	17.800	17.450	17.500	17.500	934,790
2025-09-25	17.800	17.950	17.700	17.800	17.800	870,071
2025-09-24	17.750	17.800	17.550	17.750	17.750	594,373
2025-09-23	17.650	17.750	17.500	17.750	17.750	967,926
2025-09-22	17.700	17.750	17.650	17.700	17.700	316,484
2025-09-19	17.700	17.800	17.600	17.700	17.700	477,713
2025-09-18	17.900	17.900	17.650	17.800	17.800	484,263
2025-09-17	17.750	17.900	17.750	17.800	17.800	733,981
2025-09-16	17.800	17.900	17.750	17.750	17.750	639,522
2025-09-15	17.800	17.900	17.750	17.850	17.850	571,725
2025-09-12	17.650	17.900	17.650	17.800	17.800	617,760
2025-09-11	17.950	18.000	17.550	17.700	17.700	1,109,736
2025-09-10	18.050	18.050	17.900	17.950	17.950	674,560
2025-09-09	17.900	18.200	17.900	18.150	18.150	955,641
2025-09-08	17.800	18.050	17.800	17.950	17.950	377,334
2025-09-05	18.100	18.100	17.800	17.850	17.850	509,889
2025-09-04	17.800	18.000	17.700	18.000	18.000	454,598
2025-09-03	17.700	17.800	17.600	17.650	17.650	386,046
2025-09-02	17.600	17.800	17.600	17.700	17.700	384,868
2025-09-01	17.850	18.000	17.500	17.600	17.600	930,765
2025-08-29	18.000	18.150	17.850	17.900	17.900	588,286
2025-08-28	17.900	18.050	17.900	17.950	17.950	446,064
2025-08-27	17.900	18.150	17.900	17.900	17.900	598,153
2025-08-26	17.950	18.050	17.900	17.900	17.900	628,006
2025-08-25	18.050	18.150	17.900	18.000	18.000	591,462
2025-08-22	18.000	18.100	17.900	18.000	18.000	426,087
2025-08-21	18.200	18.300	18.000	18.050	18.050	447,420
2025-08-20	18.150	18.200	17.950	18.050	18.050	558,251
2025-08-19	18.050	18.200	17.850	18.100	18.100	604,880
2025-08-18	18.150	18.350	18.000	18.050	18.050	842,520
2025-08-15	18.400	18.400	18.100	18.150	18.150	941,535
2025-08-14	18.450	18.600	18.350	18.400	18.400	785,682
2025-08-13	18.700	18.700	18.300	18.350	18.350	880,545
2025-08-12	18.800	18.800	18.550	18.600	18.600	494,128
2025-08-11	18.550	18.800	18.450	18.600	18.600	577,980
2025-08-08	18.350	18.750	18.350	18.750	18.750	584,283
2025-08-07	18.650	18.650	18.400	18.500	18.500	557,859
2025-08-06	18.350	18.550	18.250	18.500	18.500	681,575
2025-08-05	18.100	18.250	18.100	18.150	18.150	414,503
2025-08-04	18.000	18.200	17.700	18.100	18.100	666,509
2025-08-01	18.000	18.200	17.700	18.100	18.100	547,949
2025-07-31	18.650	18.650	18.200	18.250	18.250	683,230
2025-07-30	18.600	18.850	18.550	18.650	18.650	435,372
2025-07-29	18.700	18.900	18.450	18.650	18.650	556,769

← NewerPage 5 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.