Skip to main content
Cheng Loong Corporation (TPE:1904)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.50
-0.15 (-0.85%)
Mar 10, 2026, 1:35 PM CST

Cheng Loong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.4017.8018.4018.403.37%1,374,601
Mar 5, 202617.9518.0017.7017.8017.800.56%959,515
Mar 4, 202618.4018.4017.6517.7017.70-3.80%1,403,559
Mar 3, 202618.3018.6018.3018.4018.400.55%821,031
Mar 2, 202618.3018.4518.2518.3018.30-0.54%660,330
Feb 26, 202618.8518.9518.4018.4018.40-2.13%1,672,619
Feb 25, 202618.8518.8518.5518.8018.80-966,376
Feb 24, 202618.3519.4518.3518.8018.802.45%2,381,670
Feb 23, 202618.6018.7518.2518.3518.35-1.34%1,742,705
Feb 11, 202618.4018.6518.3518.6018.601.36%1,674,112
Feb 10, 202618.2518.3518.1518.3518.351.66%1,972,464
Feb 9, 202618.0018.2017.9518.0518.050.28%845,395
Feb 6, 202617.8018.1017.6018.0018.000.28%776,480
Feb 5, 202617.7518.1517.7517.9517.950.28%894,400
Feb 4, 202617.4517.9517.4517.9017.901.99%760,528
Feb 3, 202617.5017.6017.4017.5517.550.86%363,796
Feb 2, 202617.7017.7517.3517.4017.40-1.69%679,163
Jan 30, 202618.0018.1017.7017.7017.70-1.67%751,288
Jan 29, 202617.7018.0017.6018.0018.001.69%1,104,153
Jan 28, 202617.7517.8017.5517.7017.70-0.28%1,019,858
Jan 27, 202617.8017.9517.6017.7517.75-781,907
Jan 26, 202617.6017.8517.5017.7517.751.43%852,836
Jan 23, 202617.7017.7517.5017.5017.50-1.13%1,509,762
Jan 22, 202617.7517.9517.7017.7017.70-930,638
Jan 21, 202617.9017.9017.7017.7017.70-1.12%1,154,029
Jan 20, 202618.0518.1517.8517.9017.90-1.38%1,457,094
Jan 19, 202617.9018.3017.6518.1518.151.40%1,347,582
Jan 16, 202618.2018.2517.8517.9017.90-1.38%1,246,154
Jan 15, 202618.1518.3018.0518.1518.15-892,615
Jan 14, 202618.0018.6017.9018.1518.151.68%2,863,349
Jan 13, 202617.8017.8517.5517.8517.850.85%816,172
Jan 12, 202617.7017.7017.5517.7017.70-904,674
Jan 9, 202617.4517.7517.4517.7017.701.43%1,186,841
Jan 8, 202617.4517.6517.4017.4517.45-857,699
Jan 7, 202617.1517.5017.1017.4517.452.05%998,827
Jan 6, 202617.1517.1516.9517.1017.100.59%1,202,757
Jan 5, 202617.2517.2516.9017.0017.00-1.45%1,877,298
Jan 2, 202617.2517.3517.2017.2517.25-0.29%1,054,932
Dec 31, 202517.4017.5017.2017.3017.30-0.57%1,016,483
Dec 30, 202517.4517.4517.2517.4017.40-0.29%917,883
Dec 29, 202517.3517.6017.3517.4517.450.87%641,929
Dec 26, 202517.4017.4517.3017.3017.30-0.57%761,134
Dec 24, 202517.5017.5517.3017.4017.40-0.29%914,735
Dec 23, 202517.6017.6017.4017.4517.45-0.85%704,475
Dec 22, 202517.7017.7517.5017.6017.60-837,932
Dec 19, 202517.7017.8017.6017.6017.60-0.56%623,733
Dec 18, 202517.8017.9017.7017.7017.70-0.56%299,539
Dec 17, 202517.9018.0517.7517.8017.80-0.28%561,085
Dec 16, 202517.9017.9517.6017.8517.85-1.65%1,290,521
Dec 15, 202518.0018.2518.0018.1518.150.55%454,863
Dec 12, 202518.1018.3518.0518.0518.050.84%680,721
Dec 11, 202517.8518.0017.8017.9017.900.28%472,649
Dec 10, 202518.2018.3517.8017.8517.85-3.51%1,940,251
Dec 9, 202518.5518.7018.4018.5018.50-0.54%474,490
Dec 8, 202518.5518.8018.5018.6018.600.54%870,664
Dec 5, 202518.7018.8018.5018.5018.50-1.07%542,903
Dec 4, 202518.7018.7518.5018.7018.700.54%584,773
Dec 3, 202518.8018.8018.5518.6018.60-1.06%432,220
Dec 2, 202518.6518.9518.6518.8018.800.80%708,872
Dec 1, 202518.6018.8018.5018.6518.650.54%1,281,884
Nov 28, 202518.2018.5518.1518.5518.551.64%653,820
Nov 27, 202518.3018.6018.2018.2518.25-0.27%514,098
Nov 26, 202518.3018.3018.1018.3018.300.83%373,078
Nov 25, 202518.3018.3018.0518.1518.15-1.09%313,638
Nov 24, 202518.0518.4018.0518.3518.352.23%914,426
Nov 21, 202518.0018.0517.8017.9517.950.56%658,293
Nov 20, 202517.8018.0517.8017.8517.850.28%519,787
Nov 19, 202518.1018.1017.6017.8017.80-1.11%1,136,247
Nov 18, 202518.6018.7018.0018.0018.00-4.00%955,729
Nov 17, 202518.9019.2018.6518.7518.75-0.53%1,518,224
Nov 14, 202518.2518.9518.1518.8518.853.29%3,561,111
Nov 13, 202518.1518.3018.0518.2518.250.55%1,123,630
Nov 12, 202517.9518.3017.9018.1518.151.68%2,230,355
Nov 11, 202517.7517.9517.7017.8517.850.56%1,274,006
Nov 10, 202517.5017.8017.4017.7517.751.14%1,149,818
Nov 7, 202517.3017.6517.2517.5517.551.45%1,116,715
Nov 6, 202516.8517.3016.8517.3017.302.98%715,651
Nov 5, 202516.8516.9516.7016.8016.80-0.30%794,641
Nov 4, 202517.0517.2016.8516.8516.85-1.75%1,291,297
Nov 3, 202517.1517.2017.0017.1517.150.29%669,575
Oct 31, 202517.3017.3517.0517.1017.10-0.87%868,506
Oct 30, 202517.2517.3017.1517.2517.25-0.29%565,594
Oct 29, 202517.3017.3517.2517.3017.300.29%465,505
Oct 28, 202517.4517.4517.2517.2517.25-0.86%542,700
Oct 27, 202517.6017.6017.3517.4017.40-470,088
Oct 23, 202517.3017.6017.2517.4017.400.29%578,628
Oct 22, 202517.2517.4017.2517.3517.350.58%345,677
Oct 21, 202517.4517.4517.2517.2517.25-0.29%534,733
Oct 20, 202517.6017.7017.2017.3017.30-1.70%772,774
Oct 17, 202517.6017.8517.5017.6017.60-868,652
Oct 16, 202517.3517.6517.3517.6017.601.15%590,138
Oct 15, 202517.6017.7017.4017.4017.40-1.14%583,575
Oct 14, 202517.5017.7017.5017.6017.600.57%1,023,261
Oct 13, 202517.4517.6517.2017.5017.500.57%818,048
Oct 9, 202517.3517.6017.3517.4017.40-477,964
Oct 8, 202517.3517.5017.1517.4017.401.16%554,841
Oct 7, 202517.3517.3517.1517.2017.20-0.86%1,005,652
Oct 3, 202517.5017.5017.3017.3517.35-0.86%642,768
Oct 2, 202517.5017.5517.3517.5017.50-1,390,429
Oct 1, 202517.5017.6517.4017.5017.50-935,646