Cheng Loong Corporation (TPE:1904)
Taiwan · Delayed Price · Currency is TWD 24.40
-0.15 (-0.61%)
Oct 30, 2026, 1:30 PM CST
Cheng Loong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.50 | 24.50 | 24.25 | 24.40 | 24.40 | -0.61% | 707,978 |
| Oct 29, 2026 | 24.75 | 24.75 | 24.45 | 24.55 | 24.55 | - | 491,988 |
| Oct 28, 2026 | 24.65 | 24.85 | 24.55 | 24.55 | 24.55 | -0.81% | 807,912 |
| Oct 27, 2026 | 24.60 | 24.85 | 24.45 | 24.75 | 24.75 | 0.61% | 1,223,614 |
| Oct 22, 2026 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | 0.61% | 613,177 |
| Oct 21, 2026 | 24.65 | 24.70 | 24.35 | 24.45 | 24.45 | 0.41% | 1,164,203 |
| Oct 20, 2026 | 24.75 | 25.00 | 24.35 | 24.35 | 24.35 | -2.60% | 2,259,651 |
| Oct 19, 2026 | 25.25 | 25.25 | 24.85 | 25.00 | 25.00 | -1.38% | 905,862 |
| Oct 16, 2026 | 25.65 | 25.70 | 25.20 | 25.35 | 25.35 | -0.98% | 1,114,739 |
| Oct 15, 2026 | 25.65 | 26.00 | 25.45 | 25.60 | 25.60 | -0.39% | 2,175,069 |
| Oct 14, 2026 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | 0.78% | 1,713,863 |
| Oct 13, 2026 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 2,524,866 |
| Oct 12, 2026 | 24.80 | 25.25 | 24.70 | 25.25 | 25.25 | 1.00% | 1,668,323 |
| Oct 8, 2026 | 25.05 | 25.25 | 24.85 | 25.00 | 25.00 | -0.99% | 1,129,953 |
| Oct 7, 2026 | 24.55 | 25.30 | 24.45 | 25.25 | 25.25 | 3.06% | 2,126,905 |
| Oct 6, 2026 | 23.95 | 24.75 | 23.95 | 24.50 | 24.50 | 2.08% | 1,729,839 |
| Oct 5, 2026 | 24.25 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 1,408,636 |
| Oct 2, 2026 | 24.05 | 24.30 | 23.85 | 24.20 | 24.20 | 0.41% | 1,110,300 |
| Oct 1, 2026 | 24.60 | 24.60 | 24.05 | 24.10 | 24.10 | -2.03% | 2,000,585 |
| Sep 30, 2026 | 24.30 | 24.70 | 24.30 | 24.60 | 24.60 | 1.44% | 1,196,699 |
| Sep 29, 2026 | 25.00 | 25.05 | 24.05 | 24.25 | 24.25 | -2.61% | 2,418,384 |
| Sep 24, 2026 | 24.80 | 25.35 | 24.65 | 24.90 | 24.90 | 0.20% | 1,260,898 |
| Sep 23, 2026 | 25.05 | 25.15 | 24.80 | 24.85 | 24.85 | -0.60% | 904,761 |
| Sep 22, 2026 | 24.80 | 25.45 | 24.55 | 25.00 | 25.00 | 1.83% | 2,212,423 |
| Sep 21, 2026 | 24.75 | 24.75 | 24.50 | 24.55 | 24.55 | -0.81% | 782,883 |
| Sep 18, 2026 | 24.90 | 25.00 | 24.70 | 24.75 | 24.75 | -1.00% | 1,038,643 |
| Sep 17, 2026 | 24.45 | 25.10 | 24.40 | 25.00 | 25.00 | 2.46% | 1,307,142 |
| Sep 16, 2026 | 24.50 | 24.80 | 24.40 | 24.40 | 24.40 | - | 1,294,506 |
| Sep 15, 2026 | 24.65 | 24.90 | 24.35 | 24.40 | 24.40 | -1.61% | 1,304,028 |
| Sep 14, 2026 | 24.80 | 24.95 | 24.45 | 24.80 | 24.80 | - | 1,225,260 |
| Sep 11, 2026 | 25.25 | 25.45 | 24.70 | 24.80 | 24.80 | -2.94% | 1,907,342 |
| Sep 10, 2026 | 24.70 | 25.55 | 24.70 | 25.55 | 25.55 | 4.07% | 3,206,786 |
| Sep 9, 2026 | 24.40 | 24.80 | 24.05 | 24.55 | 24.55 | 0.41% | 1,552,906 |
| Sep 8, 2026 | 24.60 | 24.65 | 24.25 | 24.45 | 24.45 | - | 1,460,928 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.10 | 24.45 | 24.45 | -1.41% | 2,219,831 |
| Sep 4, 2026 | 25.30 | 25.30 | 24.75 | 24.80 | 24.80 | -1.20% | 1,652,062 |
| Sep 3, 2026 | 24.65 | 25.50 | 24.65 | 25.10 | 25.10 | 2.24% | 2,549,770 |
| Sep 2, 2026 | 24.80 | 24.95 | 24.50 | 24.55 | 24.55 | -1.21% | 1,883,764 |
| Sep 1, 2026 | 25.00 | 25.20 | 24.70 | 24.85 | 24.85 | -1.39% | 2,203,004 |
| Aug 31, 2026 | 25.10 | 25.40 | 24.85 | 25.20 | 25.20 | 0.20% | 2,404,976 |
| Aug 28, 2026 | 25.50 | 25.65 | 24.90 | 25.15 | 25.15 | -1.18% | 2,246,288 |
| Aug 27, 2026 | 25.30 | 25.95 | 25.30 | 25.45 | 25.45 | 0.39% | 2,331,466 |
| Aug 26, 2026 | 25.50 | 25.50 | 25.20 | 25.35 | 25.35 | - | 1,493,357 |
| Aug 25, 2026 | 25.75 | 25.95 | 25.30 | 25.35 | 25.35 | -1.55% | 1,704,063 |
| Aug 24, 2026 | 26.00 | 26.45 | 25.70 | 25.75 | 25.75 | 0.19% | 3,242,882 |
| Aug 21, 2026 | 25.60 | 25.90 | 25.25 | 25.70 | 25.70 | 0.78% | 4,093,122 |
| Aug 20, 2026 | 24.80 | 25.95 | 24.80 | 25.50 | 25.50 | 3.03% | 4,714,231 |
| Aug 19, 2026 | 24.55 | 25.30 | 24.30 | 24.75 | 24.75 | 0.81% | 2,993,300 |
| Aug 18, 2026 | 24.70 | 24.90 | 24.30 | 24.55 | 24.55 | -1.01% | 1,781,199 |
| Aug 17, 2026 | 24.40 | 24.80 | 23.95 | 24.80 | 24.80 | 1.43% | 1,974,343 |