Cheng Loong Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24.200 | 24.200 | 23.700 | 23.850 | 23.850 | 1,423,848 |
| 2024-10-28 | 24.250 | 24.300 | 24.100 | 24.200 | 24.200 | 793,372 |
| 2024-10-25 | 24.100 | 24.250 | 24.100 | 24.200 | 24.200 | 452,716 |
| 2024-10-24 | 24.200 | 24.200 | 24.100 | 24.150 | 24.150 | 686,765 |
| 2024-10-23 | 24.200 | 24.350 | 24.050 | 24.200 | 24.200 | 1,063,070 |
| 2024-10-22 | 24.350 | 24.350 | 24.150 | 24.300 | 24.300 | 665,345 |
| 2024-10-21 | 24.500 | 24.500 | 24.150 | 24.250 | 24.250 | 874,700 |
| 2024-10-18 | 24.250 | 24.500 | 24.100 | 24.350 | 24.350 | 812,769 |
| 2024-10-17 | 24.050 | 24.500 | 24.050 | 24.150 | 24.150 | 1,662,784 |
| 2024-10-16 | 24.450 | 24.450 | 23.950 | 24.100 | 24.100 | 2,259,658 |
| 2024-10-15 | 24.400 | 24.550 | 24.100 | 24.550 | 24.550 | 1,809,569 |
| 2024-10-14 | 24.050 | 24.350 | 23.950 | 24.350 | 24.350 | 1,544,585 |
| 2024-10-11 | 24.400 | 24.600 | 23.800 | 23.950 | 23.950 | 2,984,599 |
| 2024-10-09 | 24.250 | 24.250 | 23.700 | 23.700 | 23.700 | 2,874,789 |
| 2024-10-08 | 24.350 | 24.400 | 24.000 | 24.250 | 24.250 | 2,095,776 |
| 2024-10-07 | 24.450 | 24.550 | 24.200 | 24.350 | 24.350 | 1,292,216 |
| 2024-10-04 | 24.400 | 24.650 | 24.100 | 24.350 | 24.350 | 1,539,985 |
| 2024-10-01 | 24.700 | 24.700 | 24.050 | 24.450 | 24.450 | 2,600,911 |
| 2024-09-30 | 25.200 | 25.250 | 24.500 | 24.650 | 24.650 | 2,882,715 |
| 2024-09-27 | 24.600 | 25.000 | 24.400 | 24.850 | 24.850 | 3,684,364 |
| 2024-09-26 | 24.400 | 24.650 | 24.300 | 24.350 | 24.350 | 1,723,674 |
| 2024-09-25 | 24.350 | 24.600 | 24.250 | 24.350 | 24.350 | 1,473,034 |
| 2024-09-24 | 24.300 | 24.350 | 24.150 | 24.300 | 24.300 | 537,547 |
| 2024-09-23 | 24.500 | 24.550 | 24.150 | 24.250 | 24.250 | 863,108 |
| 2024-09-20 | 24.100 | 24.450 | 23.950 | 24.450 | 24.450 | 1,156,865 |
| 2024-09-19 | 23.950 | 24.250 | 23.900 | 24.100 | 24.100 | 851,855 |
| 2024-09-18 | 24.300 | 24.350 | 23.800 | 24.100 | 24.100 | 1,518,619 |
| 2024-09-16 | 24.100 | 24.300 | 23.900 | 24.200 | 24.200 | 1,699,192 |
| 2024-09-13 | 23.600 | 24.100 | 23.550 | 23.900 | 23.900 | 1,163,830 |
| 2024-09-12 | 23.700 | 23.950 | 23.350 | 23.700 | 23.700 | 1,391,650 |
| 2024-09-11 | 23.800 | 23.800 | 23.350 | 23.550 | 23.550 | 1,832,761 |
| 2024-09-10 | 23.900 | 24.000 | 23.750 | 23.850 | 23.850 | 821,453 |
| 2024-09-09 | 23.600 | 23.950 | 23.450 | 23.900 | 23.900 | 1,991,622 |
| 2024-09-06 | 24.250 | 24.350 | 23.700 | 24.300 | 24.300 | 1,263,696 |
| 2024-09-05 | 24.500 | 24.500 | 24.100 | 24.350 | 24.350 | 1,733,224 |
| 2024-09-04 | 25.050 | 25.200 | 23.950 | 24.100 | 24.100 | 4,425,393 |
| 2024-09-03 | 25.800 | 25.800 | 25.600 | 25.700 | 25.700 | 648,660 |
| 2024-09-02 | 25.900 | 25.900 | 25.750 | 25.800 | 25.800 | 405,693 |
| 2024-08-30 | 25.600 | 25.900 | 25.600 | 25.900 | 25.900 | 858,571 |
| 2024-08-29 | 25.850 | 25.850 | 25.550 | 25.600 | 25.600 | 737,209 |
| 2024-08-28 | 25.900 | 25.900 | 25.650 | 25.700 | 25.700 | 791,861 |
| 2024-08-27 | 25.800 | 25.950 | 25.800 | 25.900 | 25.900 | 353,110 |
| 2024-08-26 | 25.650 | 26.300 | 25.650 | 25.950 | 25.950 | 1,107,027 |
| 2024-08-23 | 25.850 | 25.850 | 25.650 | 25.700 | 25.700 | 616,493 |
| 2024-08-22 | 25.750 | 26.050 | 25.700 | 25.950 | 25.950 | 687,964 |
| 2024-08-21 | 25.700 | 25.850 | 25.500 | 25.850 | 25.850 | 1,069,613 |
| 2024-08-20 | 26.000 | 26.000 | 25.600 | 25.700 | 25.700 | 893,658 |
| 2024-08-19 | 25.900 | 26.100 | 25.800 | 25.900 | 25.900 | 829,352 |
| 2024-08-16 | 26.250 | 26.450 | 25.650 | 25.850 | 25.850 | 1,999,612 |
| 2024-08-15 | 26.050 | 26.300 | 26.000 | 26.100 | 26.100 | 567,307 |
| 2024-08-14 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 430,855 |
| 2024-08-13 | 25.800 | 25.900 | 25.650 | 25.800 | 25.800 | 539,499 |
| 2024-08-12 | 25.100 | 25.850 | 25.100 | 25.700 | 25.700 | 711,681 |
| 2024-08-09 | 24.900 | 25.350 | 24.900 | 25.050 | 25.050 | 1,205,097 |
| 2024-08-08 | 24.700 | 25.100 | 24.600 | 24.900 | 24.900 | 782,743 |
| 2024-08-07 | 24.100 | 25.150 | 24.100 | 25.050 | 25.050 | 937,998 |
| 2024-08-06 | 24.300 | 24.350 | 23.300 | 24.150 | 24.150 | 1,770,503 |
| 2024-08-05 | 25.700 | 25.700 | 23.700 | 23.750 | 23.750 | 2,881,687 |
| 2024-08-02 | 26.400 | 26.400 | 26.000 | 26.000 | 26.000 | 1,542,075 |
| 2024-08-01 | 26.300 | 26.600 | 26.300 | 26.600 | 26.600 | 1,043,757 |
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.