Cheng Loong Corporation (TPE:1904)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.15 (-0.60%)
Sep 18, 2026, 1:10 PM CST
Cheng Loong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 24.90 | 24.95 | 23.90 | 24.45 | 24.45 | -0.81% | 2,808,763 |
| Aug 13, 2026 | 25.30 | 25.85 | 24.30 | 24.65 | 24.65 | -1.99% | 5,210,499 |
| Aug 12, 2026 | 24.70 | 25.25 | 24.35 | 25.15 | 25.15 | 2.65% | 6,178,742 |
| Aug 11, 2026 | 24.20 | 24.50 | 24.00 | 24.50 | 24.50 | 1.24% | 4,551,447 |
| Aug 10, 2026 | 23.30 | 24.25 | 23.30 | 24.20 | 24.20 | 6.14% | 6,971,352 |
| Aug 7, 2026 | 22.30 | 23.25 | 22.20 | 22.80 | 22.80 | 2.24% | 3,990,644 |
| Aug 6, 2026 | 21.10 | 22.45 | 21.10 | 22.30 | 22.30 | 4.94% | 3,699,203 |
| Aug 5, 2026 | 21.35 | 21.55 | 21.15 | 21.25 | 21.25 | -0.47% | 1,128,277 |
| Aug 4, 2026 | 20.80 | 21.50 | 20.60 | 21.35 | 21.35 | 0.95% | 1,452,198 |
| Aug 3, 2026 | 20.95 | 21.15 | 20.80 | 21.15 | 21.15 | 0.95% | 952,304 |
| Jul 31, 2026 | 21.25 | 21.75 | 20.95 | 20.95 | 20.95 | -1.41% | 2,167,244 |
| Jul 30, 2026 | 21.20 | 21.35 | 20.85 | 21.25 | 21.25 | 0.95% | 1,979,026 |
| Jul 29, 2026 | 21.50 | 21.55 | 20.70 | 21.05 | 21.05 | -1.41% | 2,674,965 |
| Jul 28, 2026 | 21.55 | 21.55 | 20.95 | 21.35 | 21.35 | -0.93% | 1,531,160 |
| Jul 27, 2026 | 21.45 | 21.70 | 21.30 | 21.55 | 21.55 | 0.47% | 823,008 |
| Jul 24, 2026 | 21.65 | 21.65 | 21.25 | 21.45 | 21.45 | -1.15% | 969,948 |
| Jul 23, 2026 | 21.65 | 21.80 | 21.55 | 21.70 | 21.70 | 1.17% | 794,133 |
| Jul 22, 2026 | 21.50 | 21.80 | 21.10 | 21.45 | 21.45 | -0.23% | 1,357,654 |
| Jul 21, 2026 | 21.35 | 21.70 | 21.35 | 21.50 | 21.50 | 0.70% | 994,046 |
| Jul 20, 2026 | 22.25 | 22.40 | 21.35 | 21.35 | 21.35 | -2.51% | 1,760,726 |
| Jul 17, 2026 | 22.25 | 22.30 | 21.85 | 21.90 | 21.90 | -2.23% | 1,477,308 |
| Jul 16, 2026 | 22.30 | 22.75 | 22.05 | 22.40 | 22.40 | 0.45% | 1,573,159 |
| Jul 15, 2026 | 22.15 | 22.50 | 22.10 | 22.30 | 22.30 | - | 1,571,261 |
| Jul 14, 2026 | 22.00 | 22.35 | 21.75 | 22.30 | 22.30 | 1.83% | 2,108,280 |
| Jul 13, 2026 | 23.05 | 23.30 | 21.90 | 21.90 | 21.90 | -6.41% | 3,584,438 |
| Jul 9, 2026 | 23.20 | 23.60 | 22.60 | 23.40 | 23.40 | - | 3,457,396 |