Cheng Loong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.650	25.700	25.200	25.350	25.350	1,112,013
2026-10-15	25.650	26.000	25.450	25.600	25.600	2,157,201
2026-10-14	25.500	26.000	25.500	25.700	25.700	1,690,962
2026-10-13	25.000	25.750	25.000	25.500	25.500	2,494,631
2026-10-12	24.800	25.250	24.700	25.250	25.250	1,660,046
2026-10-08	25.050	25.250	24.850	25.000	25.000	1,116,427
2026-10-07	24.550	25.300	24.450	25.250	25.250	2,100,479
2026-10-06	23.950	24.750	23.950	24.500	24.500	1,710,329
2026-10-05	24.250	24.300	24.000	24.000	24.000	1,391,618
2026-10-02	24.050	24.300	23.850	24.200	24.200	1,098,396
2026-10-01	24.600	24.600	24.050	24.100	24.100	1,975,712
2026-09-30	24.300	24.700	24.300	24.600	24.600	1,187,337
2026-09-29	25.000	25.050	24.050	24.250	24.250	2,397,184
2026-09-24	24.800	25.350	24.650	24.900	24.900	1,242,825
2026-09-23	25.050	25.150	24.800	24.850	24.850	892,739
2026-09-22	24.800	25.450	24.550	25.000	25.000	2,179,749
2026-09-21	24.750	24.750	24.500	24.550	24.550	771,177
2026-09-18	24.900	25.000	24.700	24.750	24.750	1,026,937
2026-09-17	24.450	25.100	24.400	25.000	25.000	1,292,344
2026-09-16	24.500	24.800	24.400	24.400	24.400	1,283,933
2026-09-15	24.650	24.900	24.350	24.400	24.400	1,295,706
2026-09-14	24.800	24.950	24.450	24.800	24.800	1,210,808
2026-09-11	25.250	25.450	24.700	24.800	24.800	1,884,740
2026-09-10	24.700	25.550	24.700	25.550	25.550	3,160,689
2026-09-09	24.400	24.800	24.050	24.550	24.550	1,540,291
2026-09-08	24.600	24.650	24.250	24.450	24.450	1,451,294
2026-09-07	25.000	25.000	24.100	24.450	24.450	2,185,666
2026-09-04	25.300	25.300	24.750	24.800	24.800	1,638,806
2026-09-03	24.650	25.500	24.650	25.100	25.100	2,523,236
2026-09-02	24.800	24.950	24.500	24.550	24.550	1,867,532
2026-09-01	25.000	25.200	24.700	24.850	24.850	2,189,412
2026-08-31	25.100	25.400	24.850	25.200	25.200	2,390,126
2026-08-28	25.500	25.650	24.900	25.150	25.150	2,220,197
2026-08-27	25.300	25.950	25.300	25.450	25.450	2,308,762
2026-08-26	25.500	25.500	25.200	25.350	25.350	1,474,376
2026-08-25	25.750	25.950	25.300	25.350	25.350	1,686,258
2026-08-24	26.000	26.450	25.700	25.750	25.750	3,203,737
2026-08-21	25.600	25.900	25.250	25.700	25.700	4,062,085
2026-08-20	24.800	25.950	24.800	25.500	25.500	4,665,553
2026-08-19	24.550	25.300	24.300	24.750	24.750	2,952,333
2026-08-18	24.700	24.900	24.300	24.550	24.550	1,764,514
2026-08-17	24.400	24.800	23.950	24.800	24.800	1,950,224
2026-08-14	24.900	24.950	23.900	24.450	24.450	2,782,699
2026-08-13	25.300	25.850	24.300	24.650	24.650	5,165,857
2026-08-12	24.700	25.250	24.350	25.150	25.150	6,109,852
2026-08-11	24.200	24.500	24.000	24.500	24.500	4,499,016
2026-08-10	23.300	24.250	23.300	24.200	24.200	6,890,434
2026-08-07	22.300	23.250	22.200	22.800	22.800	3,954,009
2026-08-06	21.100	22.450	21.100	22.300	22.300	3,668,770
2026-08-05	21.350	21.550	21.150	21.250	21.250	1,118,802
2026-08-04	20.800	21.500	20.600	21.350	21.350	1,440,007
2026-08-03	20.950	21.150	20.800	21.150	21.150	941,429
2026-07-31	21.250	21.750	20.950	20.950	20.950	2,150,229
2026-07-30	21.200	21.350	20.850	21.250	21.250	1,963,537
2026-07-29	21.500	21.550	20.700	21.050	21.050	2,651,982
2026-07-28	21.550	21.550	20.950	21.350	21.350	1,511,764
2026-07-27	21.450	21.700	21.300	21.550	21.550	816,899
2026-07-24	21.650	21.650	21.250	21.450	21.450	959,220
2026-07-23	21.650	21.800	21.550	21.700	21.700	788,077
2026-07-22	21.500	21.800	21.100	21.450	21.450	1,348,327

Page 1 of 21 · 1,218 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.