Skip to main content
Cheng Loong Corporation (TPE:1904)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.95
-0.15 (-0.83%)
Apr 29, 2026, 1:30 PM CST

Cheng Loong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1018.2017.9517.9517.95-0.83%834,379
Apr 28, 202618.0018.2017.9018.1018.100.56%949,783
Apr 27, 202618.1518.1517.7518.0018.00-1.37%1,597,369
Apr 24, 202618.7018.8518.2518.2518.250.83%1,514,653
Apr 23, 202618.6018.6017.9018.1018.10-2.95%2,193,643
Apr 22, 202618.9518.9518.5018.6518.65-0.53%1,010,558
Apr 21, 202618.4518.8518.4018.7518.752.18%1,556,164
Apr 20, 202618.6518.7518.2518.3518.35-1.34%1,432,054
Apr 17, 202619.0019.0518.5018.6018.60-1.59%1,347,857
Apr 16, 202619.1519.1518.7518.9018.90-0.79%1,585,479
Apr 15, 202618.9019.1018.8519.0519.050.79%1,926,648
Apr 14, 202619.2019.2018.8518.9018.90-1.56%1,705,604
Apr 13, 202619.0519.2018.8519.2019.200.79%1,247,126
Apr 10, 202619.0519.1518.8019.0519.051.87%2,198,736
Apr 9, 202618.6018.7018.4518.7018.700.54%1,322,547
Apr 8, 202618.8518.8518.4518.6018.60-2.11%1,957,537
Apr 7, 202618.9019.0518.7519.0019.001.06%1,905,161
Apr 2, 202618.8018.9018.4518.8018.80-2,745,620
Apr 1, 202618.8519.2018.6518.8018.80-3.09%5,078,034
Mar 31, 202620.1020.5019.4019.4019.40-2.51%7,978,160
Mar 30, 202620.1521.1519.8019.9019.90-1.24%12,921,260
Mar 27, 202620.5020.5519.6520.1520.15-12,341,250
Mar 26, 202619.0020.4019.0020.1520.157.18%12,020,924
Mar 25, 202618.9519.0018.5018.8018.800.80%2,604,470
Mar 24, 202618.7018.8018.3518.6518.651.63%3,861,876
Mar 23, 202617.3018.7517.2018.3518.354.56%4,361,697
Mar 20, 202617.5018.1017.4517.5517.550.29%1,989,951
Mar 19, 202617.6017.7017.5017.5017.50-1.41%900,424
Mar 18, 202617.8017.9017.6017.7517.750.28%798,810
Mar 17, 202617.5517.7517.5017.7017.700.85%746,203
Mar 16, 202617.3017.6517.3017.5517.551.45%1,166,783
Mar 13, 202617.3517.4517.2517.3017.30-1.14%1,688,600
Mar 12, 202617.5517.7017.3517.5017.50-0.85%1,484,093
Mar 11, 202617.6017.7517.5517.6517.650.86%1,446,315
Mar 10, 202617.9517.9517.3517.5017.50-0.85%2,270,883
Mar 9, 202617.6018.2017.6017.6517.65-4.08%3,185,179
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