Cheng Loong Corporation (TPE:1904)
Taiwan · Delayed Price · Currency is TWD 18.60
-0.20 (-1.06%)
Dec 3, 2025, 1:35 PM CST
Cheng Loong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.80 | 18.80 | 18.55 | 18.60 | - | -1.06% | 252,170 |
| Dec 2, 2025 | 18.65 | 18.95 | 18.65 | 18.80 | 18.80 | 0.80% | 708,872 |
| Dec 1, 2025 | 18.60 | 18.80 | 18.50 | 18.65 | 18.65 | 0.54% | 1,281,884 |
| Nov 28, 2025 | 18.20 | 18.55 | 18.15 | 18.55 | 18.55 | 1.64% | 653,820 |
| Nov 27, 2025 | 18.30 | 18.60 | 18.20 | 18.25 | 18.25 | -0.27% | 514,098 |
| Nov 26, 2025 | 18.30 | 18.30 | 18.10 | 18.30 | 18.30 | 0.83% | 373,078 |
| Nov 25, 2025 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | -1.09% | 313,638 |
| Nov 24, 2025 | 18.05 | 18.40 | 18.05 | 18.35 | 18.35 | 2.23% | 914,426 |
| Nov 21, 2025 | 18.00 | 18.05 | 17.80 | 17.95 | 17.95 | 0.56% | 658,293 |
| Nov 20, 2025 | 17.80 | 18.05 | 17.80 | 17.85 | 17.85 | 0.28% | 519,787 |
| Nov 19, 2025 | 18.10 | 18.10 | 17.60 | 17.80 | 17.80 | -1.11% | 1,136,247 |
| Nov 18, 2025 | 18.60 | 18.70 | 18.00 | 18.00 | 18.00 | -4.00% | 955,729 |
| Nov 17, 2025 | 18.90 | 19.20 | 18.65 | 18.75 | 18.75 | -0.53% | 1,518,224 |
| Nov 14, 2025 | 18.25 | 18.95 | 18.15 | 18.85 | 18.85 | 3.29% | 3,561,111 |
| Nov 13, 2025 | 18.15 | 18.30 | 18.05 | 18.25 | 18.25 | 0.55% | 1,123,630 |
| Nov 12, 2025 | 17.95 | 18.30 | 17.90 | 18.15 | 18.15 | 1.68% | 2,230,355 |
| Nov 11, 2025 | 17.75 | 17.95 | 17.70 | 17.85 | 17.85 | 0.56% | 1,274,006 |
| Nov 10, 2025 | 17.50 | 17.80 | 17.40 | 17.75 | 17.75 | 1.14% | 1,149,818 |
| Nov 7, 2025 | 17.30 | 17.65 | 17.25 | 17.55 | 17.55 | 1.45% | 1,116,715 |
| Nov 6, 2025 | 16.85 | 17.30 | 16.85 | 17.30 | 17.30 | 2.98% | 715,651 |
| Nov 5, 2025 | 16.85 | 16.95 | 16.70 | 16.80 | 16.80 | -0.30% | 794,641 |
| Nov 4, 2025 | 17.05 | 17.20 | 16.85 | 16.85 | 16.85 | -1.75% | 1,291,297 |
| Nov 3, 2025 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | 0.29% | 669,575 |
| Oct 31, 2025 | 17.30 | 17.35 | 17.05 | 17.10 | 17.10 | -0.87% | 868,506 |
| Oct 30, 2025 | 17.25 | 17.30 | 17.15 | 17.25 | 17.25 | -0.29% | 565,594 |
| Oct 29, 2025 | 17.30 | 17.35 | 17.25 | 17.30 | 17.30 | 0.29% | 465,505 |
| Oct 28, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -0.86% | 542,700 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.35 | 17.40 | 17.40 | - | 470,088 |
| Oct 23, 2025 | 17.30 | 17.60 | 17.25 | 17.40 | 17.40 | 0.29% | 578,628 |
| Oct 22, 2025 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | 0.58% | 345,677 |
| Oct 21, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -0.29% | 534,733 |
| Oct 20, 2025 | 17.60 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 772,774 |
| Oct 17, 2025 | 17.60 | 17.85 | 17.50 | 17.60 | 17.60 | - | 868,652 |
| Oct 16, 2025 | 17.35 | 17.65 | 17.35 | 17.60 | 17.60 | 1.15% | 590,138 |
| Oct 15, 2025 | 17.60 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | 583,575 |
| Oct 14, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | 0.57% | 1,023,261 |
| Oct 13, 2025 | 17.45 | 17.65 | 17.20 | 17.50 | 17.50 | 0.57% | 818,048 |
| Oct 9, 2025 | 17.35 | 17.60 | 17.35 | 17.40 | 17.40 | - | 477,964 |
| Oct 8, 2025 | 17.35 | 17.50 | 17.15 | 17.40 | 17.40 | 1.16% | 554,841 |
| Oct 7, 2025 | 17.35 | 17.35 | 17.15 | 17.20 | 17.20 | -0.86% | 1,005,652 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | -0.86% | 642,768 |
| Oct 2, 2025 | 17.50 | 17.55 | 17.35 | 17.50 | 17.50 | - | 1,390,429 |
| Oct 1, 2025 | 17.50 | 17.65 | 17.40 | 17.50 | 17.50 | - | 935,646 |
| Sep 30, 2025 | 17.70 | 17.75 | 17.45 | 17.50 | 17.50 | - | 490,032 |
| Sep 26, 2025 | 17.75 | 17.80 | 17.45 | 17.50 | 17.50 | -1.69% | 934,790 |
| Sep 25, 2025 | 17.80 | 17.95 | 17.70 | 17.80 | 17.80 | 0.28% | 880,431 |
| Sep 24, 2025 | 17.75 | 17.80 | 17.55 | 17.75 | 17.75 | - | 605,496 |
| Sep 23, 2025 | 17.65 | 17.75 | 17.50 | 17.75 | 17.75 | 0.28% | 983,854 |
| Sep 22, 2025 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | - | 329,466 |
| Sep 19, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | 486,532 |