Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.500	17.850	17.500	17.750	17.750	818,968
2025-04-30	17.750	17.750	17.450	17.450	17.450	689,407
2025-04-29	17.650	17.850	17.650	17.800	17.800	499,914
2025-04-28	17.700	17.700	17.550	17.600	17.600	255,021
2025-04-25	17.550	17.550	17.400	17.500	17.500	320,949
2025-04-24	17.450	17.500	17.200	17.400	17.400	378,791
2025-04-23	17.300	17.500	17.300	17.500	17.500	359,797
2025-04-22	17.400	17.400	17.000	17.150	17.150	598,464
2025-04-21	17.750	17.750	17.200	17.400	17.400	551,671
2025-04-18	18.000	18.000	17.700	17.750	17.750	262,250
2025-04-17	17.700	17.850	17.600	17.800	17.800	325,175
2025-04-16	18.000	18.150	17.800	17.850	17.850	672,529
2025-04-15	17.900	18.350	17.800	18.200	18.200	1,111,603
2025-04-14	17.800	17.900	17.550	17.900	17.900	1,138,745
2025-04-11	16.800	17.600	16.750	17.500	17.500	1,680,234
2025-04-10	17.000	17.050	16.700	17.050	17.050	783,676
2025-04-09	16.500	16.500	15.400	15.500	15.500	2,385,547
2025-04-08	15.850	16.750	15.850	16.550	16.550	2,595,648
2025-04-07	17.300	17.300	17.300	17.300	17.300	950,328
2025-04-02	18.900	19.250	18.850	19.200	19.200	601,541
2025-04-01	18.800	19.100	18.700	19.000	19.000	830,694
2025-03-31	19.000	19.100	18.750	18.750	18.750	1,604,983
2025-03-28	19.750	19.750	19.250	19.350	19.350	1,407,292
2025-03-27	20.150	20.150	19.800	19.850	19.850	1,502,867
2025-03-26	20.600	20.600	20.200	20.250	20.250	935,611
2025-03-25	20.550	20.800	20.300	20.450	20.450	1,041,328
2025-03-24	20.600	20.600	20.400	20.450	20.450	572,979
2025-03-21	20.550	20.600	20.400	20.600	20.600	833,774
2025-03-20	20.600	20.600	20.500	20.500	20.500	495,485
2025-03-19	20.550	20.700	20.450	20.500	20.500	567,504
2025-03-18	20.600	20.750	20.500	20.550	20.550	879,784
2025-03-17	20.450	20.550	20.300	20.500	20.500	660,695
2025-03-14	20.100	20.450	20.050	20.450	20.450	858,554
2025-03-13	20.350	20.500	20.000	20.000	20.000	1,064,842
2025-03-12	20.400	20.400	20.100	20.350	20.350	938,946
2025-03-11	20.500	20.550	19.850	20.550	20.550	1,781,643
2025-03-10	20.450	21.000	20.450	20.800	20.800	2,372,701
2025-03-07	20.400	20.400	20.300	20.300	20.300	570,436
2025-03-06	20.350	20.500	20.300	20.400	20.400	443,879
2025-03-05	20.100	20.400	20.000	20.350	20.350	743,763
2025-03-04	20.100	20.150	19.800	20.150	20.150	761,590
2025-03-03	20.350	20.350	20.000	20.100	20.100	745,160
2025-02-27	20.200	20.250	20.150	20.200	20.200	899,942
2025-02-26	20.300	20.300	20.100	20.200	20.200	553,796
2025-02-25	20.150	20.300	20.100	20.250	20.250	687,535
2025-02-24	20.250	20.400	20.150	20.150	20.150	1,177,466
2025-02-21	20.300	20.400	20.150	20.350	20.350	579,675
2025-02-20	20.400	20.400	20.200	20.250	20.250	704,899
2025-02-19	20.150	20.400	20.150	20.350	20.350	791,389
2025-02-18	20.300	20.300	20.050	20.200	20.200	1,068,367
2025-02-17	20.100	20.450	20.050	20.150	20.150	2,783,446
2025-02-14	19.750	19.950	19.700	19.950	19.950	927,504
2025-02-13	19.450	19.750	19.400	19.750	19.750	927,126
2025-02-12	19.550	19.600	19.350	19.350	19.350	622,629
2025-02-11	19.750	19.850	19.500	19.550	19.550	960,595
2025-02-10	19.450	19.800	19.400	19.750	19.750	854,802
2025-02-07	19.450	19.550	19.300	19.450	19.450	529,140
2025-02-06	19.100	19.450	19.100	19.450	19.450	1,039,996
2025-02-05	19.150	19.150	19.000	19.150	19.150	681,045
2025-02-04	19.150	19.200	19.000	19.000	19.000	503,428

← NewerPage 7 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.