Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Cheng Loong Corporation (1904.TW)

Compare
17.80
-0.05
(-0.28%)
At close: 1:30:21 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.7017.8517.6017.8017.80324,494
Apr 16, 202518.0018.1517.8017.8517.85658,851
Apr 15, 202517.9018.3517.8018.2018.201,099,725
Apr 14, 202517.8017.9017.5517.9017.901,123,882
Apr 11, 202516.8017.6016.7517.5017.501,661,980
Apr 10, 202517.0017.0516.7017.0517.05766,876
Apr 9, 202516.5016.5015.4015.5015.502,332,561
Apr 8, 202515.8516.7515.8516.5516.552,536,025
Apr 7, 202517.3017.3017.3017.3017.30895,610
Apr 2, 202518.9019.2518.8519.2019.20590,551
Apr 1, 202518.8019.1018.7019.0019.00812,227
Mar 31, 202519.0019.1018.7518.7518.751,570,960
Mar 28, 202519.7519.7519.2519.3519.351,364,269
Mar 27, 202520.1520.1519.8019.8519.851,457,587
Mar 26, 202520.6020.6020.2020.2520.25904,628
Mar 25, 202520.5520.8020.3020.4520.451,013,817
Mar 24, 202520.6020.6020.4020.4520.45553,458
Mar 21, 202520.5520.6020.4020.6020.60780,116
Mar 20, 202520.6020.6020.5020.5020.50484,523
Mar 19, 202520.5520.7020.4520.5020.50545,626
Mar 18, 202520.6020.7520.5020.5520.55866,882
Mar 17, 202520.4520.5520.3020.5020.50649,097
Mar 14, 202520.1020.4520.0520.4520.45846,136
Mar 13, 202520.3520.5020.0020.0020.001,033,728
Mar 12, 202520.4020.4020.1020.3520.35923,323
Mar 11, 202520.5020.5519.8520.5520.551,765,729
Mar 10, 202520.4521.0020.4520.8020.802,353,324
Mar 7, 202520.4020.4020.3020.3020.30563,469
Mar 6, 202520.3520.5020.3020.4020.40431,754
Mar 5, 202520.1020.4020.0020.3520.35732,307
Mar 4, 202520.1020.1519.8020.1520.15749,678
Mar 3, 202520.3520.3520.0020.1020.10732,796
Feb 27, 202520.2020.2520.1520.2020.20887,020
Feb 26, 202520.3020.3020.1020.2020.20543,950
Feb 25, 202520.1520.3020.1020.2520.25677,004
Feb 24, 202520.2520.4020.1520.1520.151,157,691
Feb 21, 202520.3020.4020.1520.3520.35566,190
Feb 20, 202520.4020.4020.2020.2520.25691,357
Feb 19, 202520.1520.4020.1520.3520.35780,360
Feb 18, 202520.3020.3020.0520.2020.201,054,173
Feb 17, 202520.1020.4520.0520.1520.152,760,996
Feb 14, 202519.7519.9519.7019.9519.95916,560
Feb 13, 202519.4519.7519.4019.7519.75916,944
Feb 12, 202519.5519.6019.3519.3519.35605,890
Feb 11, 202519.7519.8519.5019.5519.55945,178
Feb 10, 202519.4519.8019.4019.7519.75844,818
Feb 7, 202519.4519.5519.3019.4519.45522,245
Feb 6, 202519.1019.4519.1019.4519.451,029,045
Feb 5, 202519.1519.1519.0019.1519.15670,575
Feb 4, 202519.1519.2019.0019.0019.00492,922
Feb 3, 202519.4019.4019.0019.1519.15577,353
Jan 22, 202519.4519.4519.3019.4019.40430,367
Jan 21, 202519.3519.4519.2519.4019.40259,567
Jan 20, 202519.2519.3519.1519.3519.35353,558
Jan 17, 202519.3019.5019.2519.4019.40768,986
Jan 16, 202519.2519.3519.1019.2519.25438,624
Jan 15, 202519.1019.3519.0019.0519.05858,147
Jan 14, 202519.0019.2018.9519.1019.10820,937
Jan 13, 202518.6519.0018.5018.9518.951,858,152
Jan 10, 202518.2018.5518.2018.5518.55769,709
Jan 9, 202518.7518.7518.2018.3018.301,387,501
Jan 8, 202518.9018.9018.5518.7518.75905,928
Jan 7, 202519.0019.1018.8018.8018.80777,038
Jan 6, 202518.8019.1018.7018.9518.95971,664
Jan 3, 202518.8519.1018.8018.8018.80758,409
Jan 2, 202518.9019.1018.7518.8518.85957,795
Dec 31, 202419.0519.0518.9019.0019.00628,899
Dec 30, 202419.4519.4519.2019.2019.20544,476
Dec 27, 202419.4519.5019.3019.4519.45574,552
Dec 26, 202419.4019.6019.4019.4519.45413,237
Dec 25, 202419.4519.4519.2519.4019.40350,530
Dec 24, 202419.3019.6019.3019.3519.35757,783
Dec 23, 202419.0019.3019.0019.3019.301,098,729
Dec 20, 202419.1019.2018.7518.8018.802,514,341
Dec 19, 202419.2019.2519.0019.2019.202,521,169
Dec 18, 202419.5019.5019.1019.3519.352,067,761
Dec 17, 202419.5519.7519.4519.5019.501,363,747
Dec 16, 202420.0020.3019.5019.5519.551,891,204
Dec 13, 202420.3020.3019.9020.0020.002,806,400
Dec 12, 202420.4520.6520.2520.3020.301,616,461
Dec 11, 202420.9520.9520.2520.4520.453,397,550
Dec 10, 202421.0021.1520.9520.9520.95893,471
Dec 9, 202421.5021.5020.9521.0021.003,753,358
Dec 6, 202421.5521.6521.4521.5021.501,012,081
Dec 5, 202421.7521.7521.4521.4521.452,199,436
Dec 4, 202421.8521.9521.6521.7521.751,240,516
Dec 3, 202421.7021.9021.7021.8521.85880,497
Dec 2, 202421.7021.9521.6021.7021.70977,905
Nov 29, 202421.8021.8521.6521.7021.70973,342
Nov 28, 202422.0522.1521.8021.9521.95943,868
Nov 27, 202422.4522.4522.0522.0522.05996,705
Nov 26, 202422.4022.5022.2022.4522.45415,666
Nov 25, 202422.3522.4022.1522.4022.40797,020
Nov 22, 202422.3022.4022.0022.2022.20793,279
Nov 21, 202422.2522.3022.1022.2022.20445,484
Nov 20, 202422.3022.3022.3022.3022.30706,861
Nov 19, 202422.2022.4522.1522.4022.40472,481
Nov 18, 202422.3522.3522.0522.2022.20448,851
Nov 15, 202422.0522.3522.0522.2022.20751,914
Nov 14, 202422.1022.2521.9022.0522.051,613,909
Nov 13, 202422.4022.4021.9022.2022.203,561,217
Nov 12, 202423.3023.3522.8022.8522.852,266,482
Nov 11, 202423.7023.7523.3523.4523.452,228,714
Nov 8, 202424.0024.1023.9024.0024.00630,332
Nov 7, 202423.9024.1523.9024.0024.00700,216
Nov 6, 202423.8524.0023.8524.0024.00467,716
Nov 5, 202423.9524.0023.8023.9023.90494,152
Nov 4, 202424.0524.1023.8523.9523.95382,864
Nov 1, 202423.8024.0523.4024.0524.05952,570
Oct 30, 202423.8523.9523.8023.8023.80472,940
Oct 29, 202424.2024.2023.7023.8523.851,405,412
Oct 28, 202424.2524.3024.1024.2024.20787,149
Oct 25, 202424.1024.2524.1024.2024.20448,529
Oct 24, 202424.2024.2024.1024.1524.15679,629
Oct 23, 202424.2024.3524.0524.2024.201,051,349
Oct 22, 202424.3524.3524.1524.3024.30657,948
Oct 21, 202424.5024.5024.1524.2524.25864,351
Oct 18, 202424.2524.5024.1024.3524.35802,920
Oct 17, 202424.0524.5024.0524.1524.151,656,473
Oct 16, 202424.4524.4523.9524.1024.102,243,517
Oct 15, 202424.4024.5524.1024.5524.551,800,330
Oct 14, 202424.0524.3523.9524.3524.351,535,502
Oct 11, 202424.4024.6023.8023.9523.952,971,309
Oct 9, 202424.2524.2523.7023.7023.702,832,639
Oct 8, 202424.3524.4024.0024.2524.252,081,709
Oct 7, 202424.4524.5524.2024.3524.351,278,874
Oct 4, 202424.4024.6524.1024.3524.351,530,170
Oct 1, 202424.7024.7024.0524.4524.452,587,421
Sep 30, 202425.2025.2524.5024.6524.652,859,829
Sep 27, 202424.6025.0024.4024.8524.853,670,607
Sep 26, 202424.4024.6524.3024.3524.351,708,688
Sep 25, 202424.3524.6024.2524.3524.351,461,452
Sep 24, 202424.3024.3524.1524.3024.30530,382
Sep 23, 202424.5024.5524.1524.2524.25848,451
Sep 20, 202424.1024.4523.9524.4524.451,144,139
Sep 19, 202423.9524.2523.9024.1024.10846,217
Sep 18, 202424.3024.3523.8024.1024.101,496,767
Sep 16, 202424.1024.3023.9024.2024.201,687,268
Sep 13, 202423.6024.1023.5523.9023.901,155,089
Sep 12, 202423.7023.9523.3523.7023.701,379,429
Sep 11, 202423.8023.8023.3523.5523.551,811,901
Sep 10, 202423.9024.0023.7523.8523.85810,536
Sep 9, 202423.6023.9523.4523.9023.901,965,682
Sep 6, 202424.2524.3523.7024.3024.301,246,343
Sep 5, 202424.5024.5024.1024.3524.351,713,570
Sep 4, 202425.0525.2023.9524.1024.104,332,607
Sep 3, 202425.8025.8025.6025.7025.70638,033
Sep 2, 202425.9025.9025.7525.8025.80399,108
Aug 30, 202425.6025.9025.6025.9025.90853,379
Aug 29, 202425.8525.8525.5525.6025.60729,780
Aug 28, 202425.9025.9025.6525.7025.70776,876
Aug 27, 202425.8025.9525.8025.9025.90347,495
Aug 26, 202425.6526.3025.6525.9525.951,096,316
Aug 23, 202425.8525.8525.6525.7025.70605,797
Aug 22, 202425.7526.0525.7025.9525.95681,173
Aug 21, 202425.7025.8525.5025.8525.851,059,680
Aug 20, 202426.0026.0025.6025.7025.70871,506
Aug 19, 202425.9026.1025.8025.9025.90821,983
Aug 16, 202426.2526.4525.6525.8525.851,976,692
Aug 15, 202426.0526.3026.0026.1026.10558,531
Aug 14, 202425.7526.0025.7526.0026.00424,359
Aug 13, 202425.8025.9025.6525.8025.80528,981
Aug 12, 202425.1025.8525.1025.7025.70701,800
Aug 9, 202424.9025.3524.9025.0525.051,182,602
Aug 8, 202424.7025.1024.6024.9024.90759,413
Aug 7, 202424.1025.1524.1025.0525.05923,862
Aug 6, 202424.3024.3523.3024.1524.151,740,087
Aug 5, 202425.7025.7023.7023.7523.752,789,619
Aug 2, 202426.4026.4026.0026.0026.001,484,861
Aug 1, 202426.3026.6026.3026.6026.601,023,869
Jul 31, 202426.5026.7526.3026.3026.30740,716
Jul 30, 202426.6526.6526.1526.5026.501,195,843
Jul 29, 202426.6526.8526.6526.6526.65599,583
Jul 26, 202426.8027.0026.5026.6026.601,294,903
Jul 23, 202426.8527.3026.8527.1027.101,126,294
Jul 22, 202427.7027.7026.5526.7526.752,617,647
Jul 19, 202428.1028.1027.5027.5527.551,804,782
Jul 18, 202427.8028.1027.6028.1028.101,826,745
Jul 17, 202428.0528.0527.7027.8027.801,776,590
Jul 16, 202428.1528.2527.9528.0028.001,498,459
Jul 15, 202428.3528.4028.1528.1528.151,031,371
Jul 12, 202428.2528.5028.1528.3528.351,121,521
Jul 11, 202428.5028.5028.2528.3028.301,526,261
Jul 10, 202428.6528.7028.4028.4528.452,136,643
Jul 9, 202428.8028.8028.5528.7028.701,225,960
Jul 8, 202428.8528.9028.8028.8028.80745,666
Jul 5, 202428.8528.9528.8028.8528.851,075,679
Jul 4, 202428.8528.8528.7028.8528.85812,618
Jul 3, 202428.5528.7528.5528.6528.65483,141
Jul 2, 202428.5528.6528.5028.5528.551,084,953
Jul 1, 202428.6028.6028.5028.5528.55919,089
Jun 28, 202428.5528.7028.5528.5528.55937,820
Jun 27, 202428.7528.8028.5528.6028.60882,183
Jun 26, 202428.8028.8528.7028.7528.751,021,414
Jun 25, 202428.9528.9528.7028.8028.80625,429
Jun 24, 2024 0.50 Dividend
Jun 24, 202428.7528.8028.6028.7528.75541,583
Jun 21, 202429.1029.2029.0029.1028.601,601,621
Jun 20, 202429.0529.1029.0029.1028.60823,458
Jun 19, 202429.1029.1028.9029.0028.50833,676
Jun 18, 202429.0029.0528.9529.0528.55579,763
Jun 17, 202428.8029.0528.8029.0028.50753,188
Jun 14, 202428.7028.8528.7028.8028.31633,501
Jun 13, 202428.8528.8528.6528.7028.211,061,205
Jun 12, 202428.8028.8528.7528.8528.35592,106
Jun 11, 202428.8528.9028.7528.8028.31872,786
Jun 7, 202428.7528.8528.7028.8528.35654,908
Jun 6, 202428.7028.8028.6528.8028.31832,906
Jun 5, 202428.8528.9028.7528.8028.31532,299
Jun 4, 202428.9528.9528.8028.8528.35694,822
Jun 3, 202429.2529.2528.8528.9528.45650,075
May 31, 202428.8029.2528.7529.2528.751,202,202
May 30, 202428.7528.8028.7028.8028.31736,502
May 29, 202428.8528.9528.7528.7528.26582,447
May 28, 202428.7028.9528.7028.8528.35772,353
May 27, 202428.6528.8528.6528.7028.21769,924
May 24, 202428.8028.8028.6028.6528.161,056,340
May 23, 202428.8028.9028.7528.8028.31886,533
May 22, 202429.0529.0528.8028.8528.35667,538
May 21, 202429.1029.1028.8528.8528.35653,405
May 20, 202429.0029.2028.9529.1028.60634,861
May 17, 202428.9529.0028.8529.0028.50478,227
May 16, 202429.0029.0028.8528.9528.45763,997
May 15, 202428.9529.0028.8028.8528.35930,943
May 14, 202428.9029.0028.9028.9028.40418,367
May 13, 202429.2029.2029.0029.0028.50559,056
May 10, 202428.8529.1028.8529.0528.55521,349
May 9, 202428.9029.1028.9028.9528.45361,856
May 8, 202429.1029.1028.9528.9528.45335,290
May 7, 202429.1029.2028.8529.1028.60599,018
May 6, 202429.1029.3029.1029.2028.70376,703
May 3, 202429.1529.3529.0529.1028.60595,162
May 2, 202429.2029.3529.1029.3028.80602,944
Apr 30, 202429.3529.3529.1029.2028.70484,873
Apr 29, 202428.9029.5028.9029.4028.891,435,979
Apr 26, 202428.9028.9528.7528.8528.35647,142
Apr 25, 202429.1029.3528.9529.0028.50762,815
Apr 24, 202429.2529.3528.8528.8528.35821,244
Apr 23, 202429.2029.7529.1029.2028.701,796,862
Apr 22, 202428.4029.3028.4029.1028.601,750,453
Apr 19, 202428.6028.8528.1028.2027.721,529,701
Apr 18, 202428.4028.6528.2528.6028.11547,757
Apr 17, 202428.3528.5028.3528.4027.91798,211

Related Tickers

1907.TW YFY Inc.
25.70
-2.28%
 
1909.TW Longchen Paper & Packaging Co., Ltd.
9.01
-1.74%
 
1905.TW Chung Hwa Pulp Corporation
13.05
-1.51%
 
1906.TW Baolong International Co., Ltd.
12.80
+1.99%
 
CPHNz.XC
 
MCM.MC Miquel y Costas & Miquel, S.A.
13.20
+3.12%
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
15.73
+0.38%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.9260
-0.41%
 
CLW Clearwater Paper Corporation
24.61
+0.86%
 
STERV.HE Stora Enso Oyj
7.55
-0.34%