Cheng Loong Corp. 1904
TWSE · Taiwan · Process Industries
TWD 24.20+0.10 (+0.41%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.20 | +0.41% | TWD 24.05 | TWD 24.30 | TWD 23.85 | 1.11M |
| 2026-10-01 | TWD 24.10 | -2.03% | TWD 24.60 | TWD 24.60 | TWD 24.05 | 1.98M |
| 2026-09-30 | TWD 24.60 | +1.44% | TWD 24.30 | TWD 24.70 | TWD 24.30 | 1.19M |
| 2026-09-29 | TWD 24.25 | -2.61% | TWD 25.00 | TWD 25.05 | TWD 24.05 | 2.40M |
| 2026-09-24 | TWD 24.90 | +0.20% | TWD 24.80 | TWD 25.35 | TWD 24.65 | 1.24M |
| 2026-09-23 | TWD 24.85 | -0.60% | TWD 25.05 | TWD 25.15 | TWD 24.80 | 892.74K |
| 2026-09-22 | TWD 25.00 | +1.83% | TWD 24.80 | TWD 25.45 | TWD 24.55 | 2.18M |
| 2026-09-21 | TWD 24.55 | -0.81% | TWD 24.75 | TWD 24.75 | TWD 24.50 | 771.18K |
| 2026-09-18 | TWD 24.75 | -1.00% | TWD 24.90 | TWD 25.00 | TWD 24.70 | 1.03M |
| 2026-09-17 | TWD 25.00 | +2.46% | TWD 24.45 | TWD 25.10 | TWD 24.40 | 1.29M |
| 2026-09-16 | TWD 24.40 | 0.00% | TWD 24.50 | TWD 24.80 | TWD 24.40 | 1.28M |
| 2026-09-15 | TWD 24.40 | -1.61% | TWD 24.65 | TWD 24.90 | TWD 24.35 | 1.30M |
| 2026-09-14 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.95 | TWD 24.45 | 1.21M |
| 2026-09-11 | TWD 24.80 | -2.94% | TWD 25.25 | TWD 25.45 | TWD 24.70 | 1.88M |
| 2026-09-10 | TWD 25.55 | +4.07% | TWD 24.70 | TWD 25.55 | TWD 24.70 | 3.16M |
| 2026-09-09 | TWD 24.55 | +0.41% | TWD 24.40 | TWD 24.80 | TWD 24.05 | 1.54M |
| 2026-09-08 | TWD 24.45 | 0.00% | TWD 24.60 | TWD 24.65 | TWD 24.25 | 1.45M |
| 2026-09-07 | TWD 24.45 | -1.41% | TWD 25.00 | TWD 25.00 | TWD 24.10 | 2.19M |
| 2026-09-04 | TWD 24.80 | -1.20% | TWD 25.30 | TWD 25.30 | TWD 24.75 | 1.64M |
| 2026-09-03 | TWD 25.10 | +2.24% | TWD 24.65 | TWD 25.50 | TWD 24.65 | 2.52M |
| 2026-09-02 | TWD 24.55 | -1.21% | TWD 24.80 | TWD 24.95 | TWD 24.50 | 1.87M |
| 2026-09-01 | TWD 24.85 | -1.39% | TWD 25.00 | TWD 25.20 | TWD 24.70 | 2.19M |
| 2026-08-31 | TWD 25.20 | +0.20% | TWD 25.10 | TWD 25.40 | TWD 24.85 | 2.39M |
| 2026-08-28 | TWD 25.15 | -1.18% | TWD 25.50 | TWD 25.65 | TWD 24.90 | 2.22M |
| 2026-08-27 | TWD 25.45 | +0.39% | TWD 25.30 | TWD 25.95 | TWD 25.30 | 2.31M |
| 2026-08-26 | TWD 25.35 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 25.20 | 1.47M |
| 2026-08-25 | TWD 25.35 | -1.55% | TWD 25.75 | TWD 25.95 | TWD 25.30 | 1.69M |
| 2026-08-24 | TWD 25.75 | +0.19% | TWD 26.00 | TWD 26.45 | TWD 25.70 | 3.20M |
| 2026-08-21 | TWD 25.70 | +0.78% | TWD 25.60 | TWD 25.90 | TWD 25.25 | 4.06M |
| 2026-08-20 | TWD 25.50 | +3.03% | TWD 24.80 | TWD 25.95 | TWD 24.80 | 4.67M |
| 2026-08-19 | TWD 24.75 | +0.81% | TWD 24.55 | TWD 25.30 | TWD 24.30 | 2.95M |
| 2026-08-18 | TWD 24.55 | -1.01% | TWD 24.70 | TWD 24.90 | TWD 24.30 | 1.76M |
| 2026-08-17 | TWD 24.80 | +1.43% | TWD 24.40 | TWD 24.80 | TWD 23.95 | 1.95M |
| 2026-08-14 | TWD 24.45 | -0.81% | TWD 24.90 | TWD 24.95 | TWD 23.90 | 2.78M |
| 2026-08-13 | TWD 24.65 | -1.99% | TWD 25.30 | TWD 25.85 | TWD 24.30 | 5.17M |
| 2026-08-12 | TWD 25.15 | +2.65% | TWD 24.70 | TWD 25.25 | TWD 24.35 | 6.11M |
| 2026-08-11 | TWD 24.50 | +1.24% | TWD 24.20 | TWD 24.50 | TWD 24.00 | 4.50M |
| 2026-08-10 | TWD 24.20 | +6.14% | TWD 23.30 | TWD 24.25 | TWD 23.30 | 6.89M |
| 2026-08-07 | TWD 22.80 | +2.24% | TWD 22.30 | TWD 23.25 | TWD 22.20 | 3.95M |
| 2026-08-06 | TWD 22.30 | +4.94% | TWD 21.10 | TWD 22.45 | TWD 21.10 | 3.67M |
| 2026-08-05 | TWD 21.25 | -0.47% | TWD 21.35 | TWD 21.55 | TWD 21.15 | 1.12M |
| 2026-08-04 | TWD 21.35 | +0.95% | TWD 20.80 | TWD 21.50 | TWD 20.60 | 1.44M |
| 2026-08-03 | TWD 21.15 | +0.95% | TWD 20.95 | TWD 21.15 | TWD 20.80 | 941.43K |
| 2026-07-31 | TWD 20.95 | -1.41% | TWD 21.25 | TWD 21.75 | TWD 20.95 | 2.15M |
| 2026-07-30 | TWD 21.25 | +0.95% | TWD 21.20 | TWD 21.35 | TWD 20.85 | 1.96M |
| 2026-07-29 | TWD 21.05 | -1.41% | TWD 21.50 | TWD 21.55 | TWD 20.70 | 2.65M |
| 2026-07-28 | TWD 21.35 | -0.93% | TWD 21.55 | TWD 21.55 | TWD 20.95 | 1.51M |
| 2026-07-27 | TWD 21.55 | +0.47% | TWD 21.45 | TWD 21.70 | TWD 21.30 | 816.90K |
| 2026-07-24 | TWD 21.45 | -1.15% | TWD 21.65 | TWD 21.65 | TWD 21.25 | 959.22K |
| 2026-07-23 | TWD 21.70 | +1.17% | TWD 21.65 | TWD 21.80 | TWD 21.55 | 788.08K |
| 2026-07-22 | TWD 21.45 | -0.23% | TWD 21.50 | TWD 21.80 | TWD 21.10 | 1.35M |
| 2026-07-21 | TWD 21.50 | +0.70% | TWD 21.35 | TWD 21.70 | TWD 21.35 | 983.10K |
| 2026-07-20 | TWD 21.35 | -2.51% | TWD 22.25 | TWD 22.40 | TWD 21.35 | 1.74M |
| 2026-07-17 | TWD 21.90 | -2.23% | TWD 22.25 | TWD 22.30 | TWD 21.85 | 1.46M |
| 2026-07-16 | TWD 22.40 | +0.45% | TWD 22.30 | TWD 22.75 | TWD 22.05 | 1.55M |
| 2026-07-15 | TWD 22.30 | 0.00% | TWD 22.15 | TWD 22.50 | TWD 22.10 | 1.56M |
| 2026-07-14 | TWD 22.30 | +1.83% | TWD 22.00 | TWD 22.35 | TWD 21.75 | 2.08M |
| 2026-07-13 | TWD 21.90 | -6.41% | TWD 23.05 | TWD 23.30 | TWD 21.90 | 3.55M |
| 2026-07-10 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 0 |
| 2026-07-09 | TWD 23.40 | 0.00% | TWD 23.20 | TWD 23.60 | TWD 22.60 | 3.43M |
| 2026-07-08 | TWD 23.40 | -1.06% | TWD 23.45 | TWD 23.80 | TWD 23.40 | 2.46M |
| 2026-07-07 | TWD 23.65 | -1.05% | TWD 23.95 | TWD 23.95 | TWD 23.30 | 2.89M |
| 2026-07-06 | TWD 23.90 | +3.02% | TWD 23.85 | TWD 24.70 | TWD 23.60 | 6.38M |
| 2026-07-03 | TWD 23.20 | +5.69% | TWD 21.95 | TWD 23.30 | TWD 21.95 | 5.96M |
| 2026-07-02 | TWD 21.95 | +5.02% | TWD 20.90 | TWD 22.00 | TWD 20.85 | 2.88M |
| 2026-07-01 | TWD 20.90 | -2.34% | TWD 21.40 | TWD 21.45 | TWD 20.90 | 2.09M |
| 2026-06-30 | TWD 21.40 | +0.23% | TWD 21.35 | TWD 21.45 | TWD 21.00 | 1.68M |
| 2026-06-29 | TWD 21.35 | +0.47% | TWD 21.25 | TWD 21.50 | TWD 21.05 | 1.25M |
| 2026-06-26 | TWD 21.25 | -2.30% | TWD 21.55 | TWD 21.75 | TWD 21.15 | 2.04M |
| 2026-06-25 | TWD 21.75 | -1.81% | TWD 22.20 | TWD 22.40 | TWD 21.70 | 2.18M |
| 2026-06-24 | TWD 22.15 | +2.07% | TWD 21.70 | TWD 22.50 | TWD 21.40 | 2.02M |
| 2026-06-23 | TWD 21.70 | -3.77% | TWD 22.60 | TWD 22.60 | TWD 21.50 | 4.45M |
| 2026-06-22 | TWD 22.55 | -2.38% | TWD 23.00 | TWD 23.20 | TWD 22.50 | 3.60M |
| 2026-06-18 | TWD 23.10 | +0.43% | TWD 23.05 | TWD 23.55 | TWD 22.85 | 4.36M |
| 2026-06-17 | TWD 23.00 | -0.22% | TWD 23.10 | TWD 23.35 | TWD 22.95 | 4.93M |
| 2026-06-16 | TWD 23.05 | +1.10% | TWD 22.80 | TWD 23.20 | TWD 22.55 | 4.53M |
| 2026-06-15 | TWD 22.80 | -0.44% | TWD 23.05 | TWD 23.15 | TWD 22.50 | 3.73M |
| 2026-06-12 | TWD 22.90 | +0.66% | TWD 23.00 | TWD 23.20 | TWD 22.55 | 4.41M |
| 2026-06-11 | TWD 22.75 | -1.73% | TWD 23.50 | TWD 23.50 | TWD 22.05 | 5.83M |
| 2026-06-10 | TWD 23.15 | +2.43% | TWD 22.85 | TWD 23.95 | TWD 22.80 | 9.35M |
| 2026-06-09 | TWD 22.60 | +4.15% | TWD 22.05 | TWD 23.45 | TWD 21.85 | 10.00M |
| 2026-06-08 | TWD 21.70 | -0.91% | TWD 20.00 | TWD 21.90 | TWD 20.00 | 5.94M |
| 2026-06-05 | TWD 21.90 | -1.79% | TWD 21.90 | TWD 22.90 | TWD 20.80 | 17.40M |
| 2026-06-04 | TWD 22.30 | +9.85% | TWD 20.80 | TWD 22.30 | TWD 20.75 | 27.37M |
| 2026-06-03 | TWD 20.30 | +1.25% | TWD 20.35 | TWD 20.50 | TWD 20.00 | 3.46M |
| 2026-06-02 | TWD 20.05 | +2.04% | TWD 20.00 | TWD 20.35 | TWD 19.70 | 4.77M |
| 2026-06-01 | TWD 19.65 | +3.42% | TWD 19.20 | TWD 19.85 | TWD 19.05 | 2.97M |
| 2026-05-29 | TWD 19.00 | +1.06% | TWD 18.90 | TWD 19.20 | TWD 18.90 | 1.49M |
| 2026-05-28 | TWD 18.80 | -0.53% | TWD 18.90 | TWD 19.00 | TWD 18.75 | 1.07M |
| 2026-05-27 | TWD 18.90 | 0.00% | TWD 18.95 | TWD 19.20 | TWD 18.80 | 1.45M |