Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.850	18.900	18.550	18.700	18.700	553,133
2025-07-25	18.350	19.350	18.350	18.850	18.850	2,769,136
2025-07-24	18.450	18.600	18.250	18.500	18.500	623,307
2025-07-23	18.400	18.500	18.300	18.350	18.350	764,023
2025-07-22	18.300	18.450	18.200	18.250	18.250	306,383
2025-07-21	18.350	18.500	18.200	18.250	18.250	240,824
2025-07-18	18.450	18.450	18.100	18.400	18.400	458,550
2025-07-17	18.100	18.300	18.100	18.300	18.300	251,938
2025-07-16	18.150	18.250	18.050	18.100	18.100	470,082
2025-07-15	18.350	18.600	18.200	18.250	18.250	518,702
2025-07-14	18.150	18.600	18.150	18.500	18.500	1,063,921
2025-07-11	18.250	18.400	18.050	18.100	18.100	622,015
2025-07-10	17.900	18.250	17.850	18.250	18.250	617,120
2025-07-09	18.000	18.100	17.900	17.900	17.900	376,804
2025-07-08	18.450	18.450	17.900	18.000	18.000	579,087
2025-07-07	18.350	18.600	18.150	18.500	18.500	644,726
2025-07-04	18.350	18.500	18.100	18.350	18.350	1,457,595
2025-07-03	17.950	18.400	17.900	18.300	18.300	1,863,026
2025-07-02	17.900	18.050	17.750	17.850	17.850	1,110,472
2025-07-01	17.700	17.950	17.650	17.900	17.900	949,426
2025-06-30	17.700	18.000	17.450	17.600	17.600	885,843
2025-06-27	17.300	17.750	17.200	17.700	17.700	1,070,310
2025-06-26	17.050	17.500	16.900	17.300	17.300	1,058,329
2025-06-25	16.650	17.050	16.650	16.900	16.900	692,989
2025-06-24	16.550	16.750	16.500	16.600	16.600	480,754
2025-06-23	16.550	16.550	16.200	16.300	16.300	1,033,953
2025-06-20	16.700	16.850	16.200	16.850	16.850	4,758,994
2025-06-19	17.000	17.050	16.700	16.700	16.700	1,072,724
2025-06-18	17.350	17.600	17.300	17.500	17.050	1,010,091
2025-06-17	17.450	17.500	17.250	17.350	16.904	546,712
2025-06-16	17.200	17.500	17.200	17.450	17.001	728,813
2025-06-13	17.500	17.500	17.250	17.300	16.855	774,657
2025-06-12	17.700	17.750	17.600	17.600	17.600	439,107
2025-06-11	17.850	17.850	17.650	17.750	17.750	479,417
2025-06-10	17.700	18.150	17.600	17.850	17.850	969,783
2025-06-09	17.700	17.700	17.350	17.600	17.600	471,519
2025-06-06	17.350	17.650	17.350	17.500	17.500	614,833
2025-06-05	17.300	17.500	17.250	17.300	17.300	411,637
2025-06-04	17.250	17.550	17.250	17.300	17.300	619,688
2025-06-03	17.350	17.400	17.200	17.250	17.250	584,248
2025-06-02	17.800	17.800	17.250	17.350	17.350	790,622
2025-05-29	17.850	17.950	17.700	17.900	17.900	625,335
2025-05-28	18.000	18.050	17.800	17.800	17.800	566,702
2025-05-27	18.100	18.300	17.850	17.850	17.850	891,854
2025-05-26	18.100	18.250	18.000	18.100	18.100	709,200
2025-05-23	18.050	18.100	18.000	18.050	18.050	391,972
2025-05-22	18.250	18.250	18.050	18.150	18.150	359,074
2025-05-21	18.250	18.350	18.150	18.300	18.300	452,256
2025-05-20	18.400	18.400	18.200	18.300	18.300	272,768
2025-05-19	18.400	18.500	18.300	18.300	18.300	342,978
2025-05-16	18.450	18.750	18.400	18.400	18.400	636,715
2025-05-15	18.650	18.650	18.450	18.450	18.450	484,679
2025-05-14	18.600	18.900	18.600	18.650	18.650	783,688
2025-05-13	18.850	18.900	18.600	18.650	18.650	658,910
2025-05-12	18.900	18.900	18.750	18.850	18.850	463,411
2025-05-09	18.600	18.850	18.500	18.750	18.750	791,392
2025-05-08	18.750	18.850	18.550	18.650	18.650	526,490
2025-05-07	18.550	18.750	18.350	18.700	18.700	1,098,303
2025-05-06	18.100	18.600	18.100	18.400	18.400	1,199,304
2025-05-05	17.850	18.700	17.850	18.000	18.000	2,090,555

← NewerPage 6 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.