Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.400	19.400	19.000	19.150	19.150	600,031
2025-01-22	19.450	19.450	19.300	19.400	19.400	438,353
2025-01-21	19.350	19.450	19.250	19.400	19.400	268,243
2025-01-20	19.250	19.350	19.150	19.350	19.350	362,657
2025-01-17	19.300	19.500	19.250	19.400	19.400	776,489
2025-01-16	19.250	19.350	19.100	19.250	19.250	445,898
2025-01-15	19.100	19.350	19.000	19.050	19.050	871,883
2025-01-14	19.000	19.200	18.950	19.100	19.100	831,772
2025-01-13	18.650	19.000	18.500	18.950	18.950	1,872,787
2025-01-10	18.200	18.550	18.200	18.550	18.550	777,928
2025-01-09	18.750	18.750	18.200	18.300	18.300	1,438,656
2025-01-08	18.900	18.900	18.550	18.750	18.750	923,768
2025-01-07	19.000	19.100	18.800	18.800	18.800	793,510
2025-01-06	18.800	19.100	18.700	18.950	18.950	981,312
2025-01-03	18.850	19.100	18.800	18.800	18.800	768,871
2025-01-02	18.900	19.100	18.750	18.850	18.850	973,909
2024-12-31	19.050	19.050	18.900	19.000	19.000	641,365
2024-12-30	19.450	19.450	19.200	19.200	19.200	556,149
2024-12-27	19.450	19.500	19.300	19.450	19.450	584,844
2024-12-26	19.400	19.600	19.400	19.450	19.450	422,970
2024-12-25	19.450	19.450	19.250	19.400	19.400	361,449
2024-12-24	19.300	19.600	19.300	19.350	19.350	772,880
2024-12-23	19.000	19.300	19.000	19.300	19.300	1,110,166
2024-12-20	19.100	19.200	18.750	18.800	18.800	2,552,916
2024-12-19	19.200	19.250	19.000	19.200	19.200	2,551,134
2024-12-18	19.500	19.500	19.100	19.350	19.350	2,110,376
2024-12-17	19.550	19.750	19.450	19.500	19.500	1,390,384
2024-12-16	20.000	20.300	19.500	19.550	19.550	1,938,115
2024-12-13	20.300	20.300	19.900	20.000	20.000	2,834,137
2024-12-12	20.450	20.650	20.250	20.300	20.300	1,644,505
2024-12-11	20.950	20.950	20.250	20.450	20.450	3,466,271
2024-12-10	21.000	21.150	20.950	20.950	20.950	903,758
2024-12-09	21.500	21.500	20.950	21.000	21.000	3,804,290
2024-12-06	21.550	21.650	21.450	21.500	21.500	1,023,926
2024-12-05	21.750	21.750	21.450	21.450	21.450	2,232,361
2024-12-04	21.850	21.950	21.650	21.750	21.750	1,252,486
2024-12-03	21.700	21.900	21.700	21.850	21.850	892,498
2024-12-02	21.700	21.950	21.600	21.700	21.700	992,732
2024-11-29	21.800	21.850	21.650	21.700	21.700	990,691
2024-11-28	22.050	22.150	21.800	21.950	21.950	969,395
2024-11-27	22.450	22.450	22.050	22.050	22.050	1,015,455
2024-11-26	22.400	22.500	22.200	22.450	22.450	423,612
2024-11-25	22.350	22.400	22.150	22.400	22.400	804,738
2024-11-22	22.300	22.400	22.000	22.200	22.200	799,600
2024-11-21	22.250	22.300	22.100	22.200	22.200	450,738
2024-11-20	22.250	22.300	22.100	22.300	22.300	706,861
2024-11-19	22.200	22.450	22.150	22.400	22.400	479,970
2024-11-18	22.350	22.350	22.050	22.200	22.200	457,708
2024-11-15	22.050	22.350	22.050	22.200	22.200	763,523
2024-11-14	22.100	22.250	21.900	22.050	22.050	1,645,182
2024-11-13	22.400	22.400	21.900	22.200	22.200	3,621,120
2024-11-12	23.300	23.350	22.800	22.850	22.850	2,319,614
2024-11-11	23.700	23.750	23.350	23.450	23.450	2,267,098
2024-11-08	24.000	24.100	23.900	24.000	24.000	639,352
2024-11-07	23.900	24.150	23.900	24.000	24.000	709,537
2024-11-06	23.850	24.000	23.850	24.000	24.000	473,604
2024-11-05	23.950	24.000	23.800	23.900	23.900	501,793
2024-11-04	24.050	24.100	23.850	23.950	23.950	387,608
2024-11-01	23.800	24.050	23.400	24.050	24.050	969,512
2024-10-30	23.850	23.950	23.800	23.800	23.800	487,477

← NewerPage 8 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.