Cheng Loong Corporation (TPE:1904)
Taiwan · Delayed Price · Currency is TWD 18.15
+0.20 (1.11%)
Sep 9, 2025, 2:36 PM CST
Cheng Loong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.80 | 18.05 | 17.80 | 17.95 | 17.95 | 0.56% | 381,068 |
| Sep 5, 2025 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | -0.83% | 519,438 |
| Sep 4, 2025 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 1.98% | 463,916 |
| Sep 3, 2025 | 17.70 | 17.80 | 17.60 | 17.65 | 17.65 | -0.28% | 395,017 |
| Sep 2, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 397,345 |
| Sep 1, 2025 | 17.85 | 18.00 | 17.50 | 17.60 | 17.60 | -1.68% | 964,659 |
| Aug 29, 2025 | 18.00 | 18.15 | 17.85 | 17.90 | 17.90 | -0.28% | 597,132 |
| Aug 28, 2025 | 17.90 | 18.05 | 17.90 | 17.95 | 17.95 | 0.28% | 454,231 |
| Aug 27, 2025 | 17.90 | 18.15 | 17.90 | 17.90 | 17.90 | - | 605,299 |
| Aug 26, 2025 | 17.95 | 18.05 | 17.90 | 17.90 | 17.90 | -0.56% | 634,332 |
| Aug 25, 2025 | 18.05 | 18.15 | 17.90 | 18.00 | 18.00 | - | 603,932 |
| Aug 22, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.28% | 432,616 |
| Aug 21, 2025 | 18.20 | 18.30 | 18.00 | 18.05 | 18.05 | - | 454,857 |
| Aug 20, 2025 | 18.15 | 18.20 | 17.95 | 18.05 | 18.05 | -0.28% | 567,209 |
| Aug 19, 2025 | 18.05 | 18.20 | 17.85 | 18.10 | 18.10 | 0.28% | 611,959 |
| Aug 18, 2025 | 18.15 | 18.35 | 18.00 | 18.05 | 18.05 | -0.55% | 857,651 |
| Aug 15, 2025 | 18.40 | 18.40 | 18.10 | 18.15 | 18.15 | -1.36% | 958,959 |
| Aug 14, 2025 | 18.45 | 18.60 | 18.35 | 18.40 | 18.40 | 0.27% | 795,458 |
| Aug 13, 2025 | 18.70 | 18.70 | 18.30 | 18.35 | 18.35 | -1.34% | 894,600 |
| Aug 12, 2025 | 18.80 | 18.80 | 18.55 | 18.60 | 18.60 | - | 501,609 |
| Aug 11, 2025 | 18.55 | 18.80 | 18.45 | 18.60 | 18.60 | -0.80% | 586,909 |
| Aug 8, 2025 | 18.35 | 18.75 | 18.35 | 18.75 | 18.75 | 1.35% | 595,383 |
| Aug 7, 2025 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | - | 568,491 |
| Aug 6, 2025 | 18.35 | 18.55 | 18.25 | 18.50 | 18.50 | 1.93% | 690,961 |
| Aug 5, 2025 | 18.10 | 18.25 | 18.10 | 18.15 | 18.15 | 0.28% | 423,557 |
| Aug 4, 2025 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | - | 677,017 |
| Aug 1, 2025 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | -0.82% | 547,949 |
| Jul 31, 2025 | 18.65 | 18.65 | 18.20 | 18.25 | 18.25 | -2.14% | 692,538 |
| Jul 30, 2025 | 18.60 | 18.85 | 18.55 | 18.65 | 18.65 | - | 444,502 |
| Jul 29, 2025 | 18.70 | 18.90 | 18.45 | 18.65 | 18.65 | -0.27% | 570,167 |
| Jul 28, 2025 | 18.85 | 18.90 | 18.55 | 18.70 | 18.70 | -0.80% | 570,194 |
| Jul 25, 2025 | 18.35 | 19.35 | 18.35 | 18.85 | 18.85 | 1.89% | 2,798,369 |
| Jul 24, 2025 | 18.45 | 18.60 | 18.25 | 18.50 | 18.50 | 0.82% | 633,557 |
| Jul 23, 2025 | 18.40 | 18.50 | 18.30 | 18.35 | 18.35 | 0.55% | 769,445 |
| Jul 22, 2025 | 18.30 | 18.45 | 18.20 | 18.25 | 18.25 | - | 315,683 |
| Jul 21, 2025 | 18.35 | 18.50 | 18.20 | 18.25 | 18.25 | -0.82% | 252,776 |
| Jul 18, 2025 | 18.45 | 18.45 | 18.10 | 18.40 | 18.40 | 0.55% | 467,250 |
| Jul 17, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | 259,635 |
| Jul 16, 2025 | 18.15 | 18.25 | 18.05 | 18.10 | 18.10 | -0.82% | 484,990 |
| Jul 15, 2025 | 18.35 | 18.60 | 18.20 | 18.25 | 18.25 | -1.35% | 532,726 |
| Jul 14, 2025 | 18.15 | 18.60 | 18.15 | 18.50 | 18.50 | 2.21% | 1,076,432 |
| Jul 11, 2025 | 18.25 | 18.40 | 18.05 | 18.10 | 18.10 | -0.82% | 629,711 |
| Jul 10, 2025 | 17.90 | 18.25 | 17.85 | 18.25 | 18.25 | 1.96% | 625,345 |
| Jul 9, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 382,157 |
| Jul 8, 2025 | 18.45 | 18.45 | 17.90 | 18.00 | 18.00 | -2.70% | 590,510 |
| Jul 7, 2025 | 18.35 | 18.60 | 18.15 | 18.50 | 18.50 | 0.82% | 654,393 |
| Jul 4, 2025 | 18.35 | 18.50 | 18.10 | 18.35 | 18.35 | 0.27% | 1,472,012 |
| Jul 3, 2025 | 17.95 | 18.40 | 17.90 | 18.30 | 18.30 | 2.52% | 1,880,522 |
| Jul 2, 2025 | 17.90 | 18.05 | 17.75 | 17.85 | 17.85 | -0.28% | 1,119,530 |
| Jul 1, 2025 | 17.70 | 17.95 | 17.65 | 17.90 | 17.90 | 1.70% | 960,642 |