Cheng Loong Corporation (TPE:1904)
Taiwan · Delayed Price · Currency is TWD 17.40
-0.30 (-1.69%)
Feb 2, 2026, 1:35 PM CST
Cheng Loong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.00 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | 751,288 |
| Jan 29, 2026 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 1.69% | 1,104,153 |
| Jan 28, 2026 | 17.75 | 17.80 | 17.55 | 17.70 | 17.70 | -0.28% | 1,019,858 |
| Jan 27, 2026 | 17.80 | 17.95 | 17.60 | 17.75 | 17.75 | - | 781,907 |
| Jan 26, 2026 | 17.60 | 17.85 | 17.50 | 17.75 | 17.75 | 1.43% | 852,836 |
| Jan 23, 2026 | 17.70 | 17.75 | 17.50 | 17.50 | 17.50 | -1.13% | 1,509,762 |
| Jan 22, 2026 | 17.75 | 17.95 | 17.70 | 17.70 | 17.70 | - | 930,638 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 1,154,029 |
| Jan 20, 2026 | 18.05 | 18.15 | 17.85 | 17.90 | 17.90 | -1.38% | 1,457,094 |
| Jan 19, 2026 | 17.90 | 18.30 | 17.65 | 18.15 | 18.15 | 1.40% | 1,347,582 |
| Jan 16, 2026 | 18.20 | 18.25 | 17.85 | 17.90 | 17.90 | -1.38% | 1,246,154 |
| Jan 15, 2026 | 18.15 | 18.30 | 18.05 | 18.15 | 18.15 | - | 892,615 |
| Jan 14, 2026 | 18.00 | 18.60 | 17.90 | 18.15 | 18.15 | 1.68% | 2,863,349 |
| Jan 13, 2026 | 17.80 | 17.85 | 17.55 | 17.85 | 17.85 | 0.85% | 816,172 |
| Jan 12, 2026 | 17.70 | 17.70 | 17.55 | 17.70 | 17.70 | - | 904,674 |
| Jan 9, 2026 | 17.45 | 17.75 | 17.45 | 17.70 | 17.70 | 1.43% | 1,186,841 |
| Jan 8, 2026 | 17.45 | 17.65 | 17.40 | 17.45 | 17.45 | - | 857,699 |
| Jan 7, 2026 | 17.15 | 17.50 | 17.10 | 17.45 | 17.45 | 2.05% | 998,827 |
| Jan 6, 2026 | 17.15 | 17.15 | 16.95 | 17.10 | 17.10 | 0.59% | 1,202,757 |
| Jan 5, 2026 | 17.25 | 17.25 | 16.90 | 17.00 | 17.00 | -1.45% | 1,877,298 |
| Jan 2, 2026 | 17.25 | 17.35 | 17.20 | 17.25 | 17.25 | -0.29% | 1,054,932 |
| Dec 31, 2025 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 1,016,483 |
| Dec 30, 2025 | 17.45 | 17.45 | 17.25 | 17.40 | 17.40 | -0.29% | 917,883 |
| Dec 29, 2025 | 17.35 | 17.60 | 17.35 | 17.45 | 17.45 | 0.87% | 641,929 |
| Dec 26, 2025 | 17.40 | 17.45 | 17.30 | 17.30 | 17.30 | -0.57% | 761,134 |
| Dec 24, 2025 | 17.50 | 17.55 | 17.30 | 17.40 | 17.40 | -0.29% | 914,735 |
| Dec 23, 2025 | 17.60 | 17.60 | 17.40 | 17.45 | 17.45 | -0.85% | 704,475 |
| Dec 22, 2025 | 17.70 | 17.75 | 17.50 | 17.60 | 17.60 | - | 837,932 |
| Dec 19, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 623,733 |
| Dec 18, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 299,539 |
| Dec 17, 2025 | 17.90 | 18.05 | 17.75 | 17.80 | 17.80 | -0.28% | 561,085 |
| Dec 16, 2025 | 17.90 | 17.95 | 17.60 | 17.85 | 17.85 | -1.65% | 1,290,521 |
| Dec 15, 2025 | 18.00 | 18.25 | 18.00 | 18.15 | 18.15 | 0.55% | 454,863 |
| Dec 12, 2025 | 18.10 | 18.35 | 18.05 | 18.05 | 18.05 | 0.84% | 680,721 |
| Dec 11, 2025 | 17.85 | 18.00 | 17.80 | 17.90 | 17.90 | 0.28% | 472,649 |
| Dec 10, 2025 | 18.20 | 18.35 | 17.80 | 17.85 | 17.85 | -3.51% | 1,940,251 |
| Dec 9, 2025 | 18.55 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 474,490 |
| Dec 8, 2025 | 18.55 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 870,664 |
| Dec 5, 2025 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 542,903 |
| Dec 4, 2025 | 18.70 | 18.75 | 18.50 | 18.70 | 18.70 | 0.54% | 584,773 |
| Dec 3, 2025 | 18.80 | 18.80 | 18.55 | 18.60 | 18.60 | -1.06% | 432,220 |
| 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 |