Taiwan - Delayed Quote
TWD
Cheng Loong Corporation (1904.TW)
24.65
+0.25
(+1.02%)
At close: 1:30:22 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.30
24.75
24.20
24.65
24.65
659,287
Oct 30, 2026
24.50
24.50
24.25
24.40
24.40
698,575
Oct 29, 2026
24.75
24.75
24.45
24.55
24.55
483,028
Oct 28, 2026
24.65
24.85
24.55
24.55
24.55
797,391
Oct 27, 2026
24.60
24.85
24.45
24.75
24.75
1,212,754
Oct 23, 2026
24.60
24.60
24.60
24.60
24.60
-
Oct 22, 2026
24.50
24.70
24.50
24.60
24.60
602,650
Oct 21, 2026
24.65
24.70
24.35
24.45
24.45
1,155,403
Oct 20, 2026
24.75
25.00
24.35
24.35
24.35
2,241,905
Oct 19, 2026
25.25
25.25
24.85
25.00
25.00
894,236
Oct 16, 2026
25.65
25.70
25.20
25.35
25.35
1,100,726
Oct 15, 2026
25.65
26.00
25.45
25.60
25.60
2,157,201
Oct 14, 2026
25.50
26.00
25.50
25.70
25.70
1,690,962
Oct 13, 2026
25.00
25.75
25.00
25.50
25.50
2,494,631
Oct 12, 2026
24.80
25.25
24.70
25.25
25.25
1,660,046
Oct 8, 2026
25.05
25.25
24.85
25.00
25.00
1,116,427
Oct 7, 2026
24.55
25.30
24.45
25.25
25.25
2,100,479
Oct 6, 2026
23.95
24.75
23.95
24.50
24.50
1,710,329
Oct 5, 2026
24.25
24.30
24.00
24.00
24.00
1,391,618
Oct 2, 2026
24.05
24.30
23.85
24.20
24.20
1,098,396
Oct 1, 2026
24.60
24.60
24.05
24.10
24.10
1,975,712
Sep 30, 2026
24.30
24.70
24.30
24.60
24.60
1,187,337
Sep 29, 2026
25.00
25.05
24.05
24.25
24.25
2,397,184
Sep 24, 2026
24.80
25.35
24.65
24.90
24.90
1,242,825
Sep 23, 2026
25.05
25.15
24.80
24.85
24.85
892,739
Sep 22, 2026
24.80
25.45
24.55
25.00
25.00
2,179,749
Sep 21, 2026
24.75
24.75
24.50
24.55
24.55
771,177
Sep 18, 2026
24.90
25.00
24.70
24.75
24.75
1,026,937
Sep 17, 2026
24.45
25.10
24.40
25.00
25.00
1,292,344
Sep 16, 2026
24.50
24.80
24.40
24.40
24.40
1,283,933
Sep 15, 2026
24.65
24.90
24.35
24.40
24.40
1,295,706
Sep 14, 2026
24.80
24.95
24.45
24.80
24.80
1,210,808
Sep 11, 2026
25.25
25.45
24.70
24.80
24.80
1,884,740
Sep 10, 2026
24.70
25.55
24.70
25.55
25.55
3,160,689
Sep 9, 2026
24.40
24.80
24.05
24.55
24.55
1,540,291
Sep 8, 2026
24.60
24.65
24.25
24.45
24.45
1,451,294
Sep 7, 2026
25.00
25.00
24.10
24.45
24.45
2,185,666
Sep 4, 2026
25.30
25.30
24.75
24.80
24.80
1,638,806
Sep 3, 2026
24.65
25.50
24.65
25.10
25.10
2,523,236
Sep 2, 2026
24.80
24.95
24.50
24.55
24.55
1,867,532
Sep 1, 2026
25.00
25.20
24.70
24.85
24.85
2,189,412
Aug 31, 2026
25.10
25.40
24.85
25.20
25.20
2,390,126
Aug 28, 2026
25.50
25.65
24.90
25.15
25.15
2,220,197
Aug 27, 2026
25.30
25.95
25.30
25.45
25.45
2,308,762
Aug 26, 2026
25.50
25.50
25.20
25.35
25.35
1,474,376
Aug 25, 2026
25.75
25.95
25.30
25.35
25.35
1,686,258
Aug 24, 2026
26.00
26.45
25.70
25.75
25.75
3,203,737
Aug 21, 2026
25.60
25.90
25.25
25.70
25.70
4,062,085
Aug 20, 2026
24.80
25.95
24.80
25.50
25.50
4,665,553
Aug 19, 2026
24.55
25.30
24.30
24.75
24.75
2,952,333
Aug 18, 2026
24.70
24.90
24.30
24.55
24.55
1,764,514
Aug 17, 2026
24.40
24.80
23.95
24.80
24.80
1,950,224
Aug 14, 2026
24.90
24.95
23.90
24.45
24.45
2,782,699
Aug 13, 2026
25.30
25.85
24.30
24.65
24.65
5,165,857
Aug 12, 2026
24.70
25.25
24.35
25.15
25.15
6,109,852
Aug 11, 2026
24.20
24.50
24.00
24.50
24.50
4,499,016
Aug 10, 2026
23.30
24.25
23.30
24.20
24.20
6,890,434
Aug 7, 2026
22.30
23.25
22.20
22.80
22.80
3,954,009
Aug 6, 2026
21.10
22.45
21.10
22.30
22.30
3,668,770
Aug 5, 2026
21.35
21.55
21.15
21.25
21.25
1,118,802
Aug 4, 2026
20.80
21.50
20.60
21.35
21.35
1,440,007
Aug 3, 2026
20.95
21.15
20.80
21.15
21.15
941,429
Jul 31, 2026
21.25
21.75
20.95
20.95
20.95
2,150,229
Jul 30, 2026
21.20
21.35
20.85
21.25
21.25
1,963,537
Jul 29, 2026
21.50
21.55
20.70
21.05
21.05
2,651,982
Jul 28, 2026
21.55
21.55
20.95
21.35
21.35
1,511,764
Jul 27, 2026
21.45
21.70
21.30
21.55
21.55
816,899
Jul 24, 2026
21.65
21.65
21.25
21.45
21.45
959,220
Jul 23, 2026
21.65
21.80
21.55
21.70
21.70
788,077
Jul 22, 2026
21.50
21.80
21.10
21.45
21.45
1,348,327
Jul 21, 2026
21.35
21.70
21.35
21.50
21.50
983,098
Jul 20, 2026
22.25
22.40
21.35
21.35
21.35
1,739,160
Jul 17, 2026
22.25
22.30
21.85
21.90
21.90
1,463,771
Jul 16, 2026
22.30
22.75
22.05
22.40
22.40
1,554,688
Jul 15, 2026
22.15
22.50
22.10
22.30
22.30
1,560,024
Jul 14, 2026
22.00
22.35
21.75
22.30
22.30
2,084,853
Jul 13, 2026
23.05
23.30
21.90
21.90
21.90
3,548,522
Jul 9, 2026
23.20
23.60
22.60
23.40
23.40
3,429,421
Jul 8, 2026
23.45
23.80
23.40
23.40
23.40
2,455,038
Jul 7, 2026
23.95
23.95
23.30
23.65
23.65
2,889,045
Jul 6, 2026
23.85
24.70
23.60
23.90
23.90
6,381,156
Jul 3, 2026
21.95
23.30
21.95
23.20
23.20
5,959,287
Jul 2, 2026
20.90
22.00
20.85
21.95
21.95
2,879,425
Jul 1, 2026
21.40
21.45
20.90
20.90
20.90
2,088,296
Jun 30, 2026
21.35
21.45
21.00
21.40
21.40
1,680,398
Jun 29, 2026
21.25
21.50
21.05
21.35
21.35
1,254,755
Jun 26, 2026
21.55
21.75
21.15
21.25
21.25
2,040,674
Jun 25, 2026
22.20
22.40
21.70
21.75
21.75
2,177,808
Jun 24, 2026
21.70
22.50
21.40
22.15
22.15
2,016,730
Jun 23, 2026
22.60
22.60
21.50
21.70
21.70
4,446,194
Jun 22, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
23.00
23.20
22.50
22.55
22.55
3,601,396
Jun 18, 2026
23.05
23.55
22.85
23.10
22.65
4,364,249
Jun 17, 2026
23.10
23.35
22.95
23.00
22.55
4,927,460
Jun 16, 2026
22.80
23.20
22.55
23.05
22.60
4,531,467
Jun 15, 2026
23.05
23.15
22.50
22.80
22.36
3,725,598
Jun 12, 2026
23.00
23.20
22.55
22.90
22.45
4,409,237
Jun 11, 2026
23.50
23.50
22.05
22.75
22.31
5,830,381
Jun 10, 2026
22.85
23.95
22.80
23.15
22.70
9,354,917
Jun 9, 2026
22.05
23.45
21.85
22.60
22.16
9,997,543
Jun 8, 2026
20.00
21.90
20.00
21.70
21.28
5,943,501
Jun 5, 2026
21.90
22.90
20.80
21.90
21.47
17,404,509
Jun 4, 2026
20.80
22.30
20.75
22.30
21.87
27,365,480
Jun 3, 2026
20.35
20.50
20.00
20.30
19.90
3,462,158
Jun 2, 2026
20.00
20.35
19.70
20.05
19.66
4,768,942
Jun 1, 2026
19.20
19.85
19.05
19.65
19.27
2,967,529
May 29, 2026
18.90
19.20
18.90
19.00
18.63
1,493,308
May 28, 2026
18.90
19.00
18.75
18.80
18.43
1,071,847
May 27, 2026
18.95
19.20
18.80
18.90
18.53
1,452,167
May 26, 2026
19.25
19.40
18.80
18.90
18.53
1,471,409
May 25, 2026
19.10
19.40
18.65
19.30
18.92
2,321,697
May 22, 2026
19.15
19.30
18.80
19.10
18.73
2,007,746
May 21, 2026
18.60
18.90
18.35
18.85
18.48
1,409,421
May 20, 2026
18.85
18.85
18.20
18.40
18.04
2,014,247
May 19, 2026
19.05
19.20
18.80
18.80
18.43
1,648,627
May 18, 2026
20.45
20.45
18.90
19.10
18.73
4,865,053
May 15, 2026
20.00
20.75
19.90
20.35
19.95
7,956,991
May 14, 2026
18.90
20.10
18.75
19.95
19.56
7,560,494
May 13, 2026
18.30
19.20
18.10
19.00
18.63
8,048,051
May 12, 2026
17.50
17.65
17.40
17.55
17.21
1,287,413
May 11, 2026
17.50
17.60
17.40
17.50
17.16
1,375,831
May 8, 2026
17.60
17.60
17.40
17.45
17.11
1,251,302
May 7, 2026
17.50
17.65
17.20
17.55
17.21
2,371,748
May 6, 2026
17.80
17.80
17.50
17.60
17.26
1,420,257
May 5, 2026
17.55
17.70
17.50
17.55
17.21
1,107,562
May 4, 2026
17.70
17.75
17.55
17.65
17.31
827,363
Apr 30, 2026
18.00
18.00
17.60
17.60
17.26
1,545,968
Apr 29, 2026
18.10
18.20
17.95
17.95
17.60
826,780
Apr 28, 2026
18.00
18.20
17.90
18.10
17.75
939,513
Apr 27, 2026
18.15
18.15
17.75
18.00
17.65
1,570,506
Apr 24, 2026
18.70
18.85
18.25
18.25
17.89
1,503,541
Apr 23, 2026
18.60
18.60
17.90
18.10
17.75
2,162,762
Apr 22, 2026
18.95
18.95
18.50
18.65
18.29
993,356
Apr 21, 2026
18.45
18.85
18.40
18.75
18.38
1,532,895
Apr 20, 2026
18.65
18.75
18.25
18.35
17.99
1,404,183
Apr 17, 2026
19.00
19.05
18.50
18.60
18.24
1,326,993
Apr 16, 2026
19.15
19.15
18.75
18.90
18.53
1,560,377
Apr 15, 2026
18.90
19.10
18.85
19.05
18.68
1,909,928
Apr 14, 2026
19.20
19.20
18.85
18.90
18.53
1,682,631
Apr 13, 2026
19.05
19.20
18.85
19.20
18.83
1,231,899
Apr 10, 2026
19.05
19.15
18.80
19.05
18.68
2,181,163
Apr 9, 2026
18.60
18.70
18.45
18.70
18.34
1,310,340
Apr 8, 2026
18.85
18.85
18.45
18.60
18.24
1,931,738
Apr 7, 2026
18.90
19.05
18.75
19.00
18.63
1,890,078
Apr 2, 2026
18.80
18.90
18.45
18.80
18.43
2,727,543
Apr 1, 2026
18.85
19.20
18.65
18.80
18.43
5,039,435
Mar 31, 2026
20.10
20.50
19.40
19.40
19.02
7,928,709
Mar 30, 2026
20.15
21.15
19.80
19.90
19.51
12,838,988
Mar 27, 2026
20.50
20.55
19.65
20.15
19.76
12,277,211
Mar 26, 2026
19.00
20.40
19.00
20.15
19.76
11,910,426
Mar 25, 2026
18.95
19.00
18.50
18.80
18.43
2,579,327
Mar 24, 2026
18.70
18.80
18.35
18.65
18.29
3,818,859
Mar 23, 2026
17.30
18.75
17.20
18.35
17.99
4,312,721
Mar 20, 2026
17.50
18.10
17.45
17.55
17.21
1,974,786
Mar 19, 2026
17.60
17.70
17.50
17.50
17.16
880,817
Mar 18, 2026
17.80
17.90
17.60
17.75
17.40
784,413
Mar 17, 2026
17.55
17.75
17.50
17.70
17.36
729,348
Mar 16, 2026
17.30
17.65
17.30
17.55
17.21
1,142,440
Mar 13, 2026
17.35
17.45
17.25
17.30
16.96
1,660,192
Mar 12, 2026
17.55
17.70
17.35
17.50
17.16
1,452,351
Mar 11, 2026
17.60
17.75
17.55
17.65
17.31
1,419,870
Mar 10, 2026
17.95
17.95
17.35
17.50
17.16
2,222,711
Mar 9, 2026
17.60
18.20
17.60
17.65
17.31
3,155,471
Mar 6, 2026
18.00
18.40
17.80
18.40
18.04
1,364,287
Mar 5, 2026
17.95
18.00
17.70
17.80
17.45
940,737
Mar 4, 2026
18.40
18.40
17.65
17.70
17.36
1,358,267
Mar 3, 2026
18.30
18.60
18.30
18.40
18.04
806,637
Mar 2, 2026
18.30
18.45
18.25
18.30
17.94
646,334
Feb 26, 2026
18.85
18.95
18.40
18.40
18.04
1,639,353
Feb 25, 2026
18.85
18.85
18.55
18.80
18.43
944,850
Feb 24, 2026
18.35
19.45
18.35
18.80
18.43
2,361,983
Feb 23, 2026
18.60
18.75
18.25
18.35
17.99
1,710,021
Feb 11, 2026
18.40
18.65
18.35
18.60
18.24
1,638,289
Feb 10, 2026
18.25
18.35
18.15
18.35
17.99
1,948,829
Feb 9, 2026
18.00
18.20
17.95
18.05
17.70
832,411
Feb 6, 2026
17.80
18.10
17.60
18.00
17.65
767,621
Feb 5, 2026
17.75
18.15
17.75
17.95
17.60
882,072
Feb 4, 2026
17.45
17.95
17.45
17.90
17.55
748,640
Feb 3, 2026
17.50
17.60
17.40
17.55
17.21
359,685
Feb 2, 2026
17.70
17.75
17.35
17.40
17.06
658,068
Jan 30, 2026
18.00
18.10
17.70
17.70
17.36
742,691
Jan 29, 2026
17.70
18.00
17.60
18.00
17.65
1,091,104
Jan 28, 2026
17.75
17.80
17.55
17.70
17.36
1,001,303
Jan 27, 2026
17.80
17.95
17.60
17.75
17.40
769,358
Jan 26, 2026
17.60
17.85
17.50
17.75
17.40
834,855
Jan 23, 2026
17.70
17.75
17.50
17.50
17.16
1,489,221
Jan 22, 2026
17.75
17.95
17.70
17.70
17.36
921,214
Jan 21, 2026
17.90
17.90
17.70
17.70
17.36
1,131,756
Jan 20, 2026
18.05
18.15
17.85
17.90
17.55
1,434,316
Jan 19, 2026
17.90
18.30
17.65
18.15
17.80
1,328,164
Jan 16, 2026
18.20
18.25
17.85
17.90
17.55
1,215,677
Jan 15, 2026
18.15
18.30
18.05
18.15
17.80
877,094
Jan 14, 2026
18.00
18.60
17.90
18.15
17.80
2,845,149
Jan 13, 2026
17.80
17.85
17.55
17.85
17.50
808,778
Jan 12, 2026
17.70
17.70
17.55
17.70
17.36
888,335
Jan 9, 2026
17.45
17.75
17.45
17.70
17.36
1,180,959
Jan 8, 2026
17.45
17.65
17.40
17.45
17.11
843,380
Jan 7, 2026
17.15
17.50
17.10
17.45
17.11
981,647
Jan 6, 2026
17.15
17.15
16.95
17.10
16.77
1,187,149
Jan 5, 2026
17.25
17.25
16.90
17.00
16.67
1,846,279
Jan 2, 2026
17.25
17.35
17.20
17.25
16.91
1,036,195
Dec 31, 2025
17.40
17.50
17.20
17.30
16.96
1,003,695
Dec 30, 2025
17.45
17.45
17.25
17.40
17.06
903,323
Dec 29, 2025
17.35
17.60
17.35
17.45
17.11
629,289
Dec 26, 2025
17.40
17.45
17.30
17.30
16.96
745,889
Dec 24, 2025
17.50
17.55
17.30
17.40
17.06
899,968
Dec 23, 2025
17.60
17.60
17.40
17.45
17.11
684,306
Dec 22, 2025
17.70
17.75
17.50
17.60
17.26
823,706
Dec 19, 2025
17.70
17.80
17.60
17.60
17.26
619,726
Dec 18, 2025
17.80
17.90
17.70
17.70
17.36
294,255
Dec 17, 2025
17.90
18.05
17.75
17.80
17.45
549,192
Dec 16, 2025
17.90
17.95
17.60
17.85
17.50
1,272,621
Dec 15, 2025
18.00
18.25
18.00
18.15
17.80
448,993
Dec 12, 2025
18.10
18.35
18.05
18.05
17.70
671,855
Dec 11, 2025
17.85
18.00
17.80
17.90
17.55
467,517
Dec 10, 2025
18.20
18.35
17.80
17.85
17.50
1,912,935
Dec 9, 2025
18.55
18.70
18.40
18.50
18.14
465,582
Dec 8, 2025
18.55
18.80
18.50
18.60
18.24
860,733
Dec 5, 2025
18.70
18.80
18.50
18.50
18.14
535,754
Dec 4, 2025
18.70
18.75
18.50
18.70
18.34
581,007
Dec 3, 2025
18.80
18.80
18.55
18.60
18.24
423,512
Dec 2, 2025
18.65
18.95
18.65
18.80
18.43
696,271
Dec 1, 2025
18.60
18.80
18.50
18.65
18.29
1,261,558
Nov 28, 2025
18.20
18.55
18.15
18.55
18.19
641,505
Nov 27, 2025
18.30
18.60
18.20
18.25
17.89
504,185
Nov 26, 2025
18.30
18.30
18.10
18.30
17.94
365,891
Nov 25, 2025
18.30
18.30
18.05
18.15
17.80
306,956
Nov 24, 2025
18.05
18.40
18.05
18.35
17.99
900,772
Nov 21, 2025
18.00
18.05
17.80
17.95
17.60
651,618
Nov 20, 2025
17.80
18.05
17.80
17.85
17.50
510,880
Nov 19, 2025
18.10
18.10
17.60
17.80
17.45
1,119,459
Nov 18, 2025
18.60
18.70
18.00
18.00
17.65
933,036
Nov 17, 2025
18.90
19.20
18.65
18.75
18.38
1,490,381
Nov 14, 2025
18.25
18.95
18.15
18.85
18.48
3,519,802
Nov 13, 2025
18.15
18.30
18.05
18.25
17.89
1,109,037
Nov 12, 2025
17.95
18.30
17.90
18.15
17.80
2,207,153
Nov 11, 2025
17.75
17.95
17.70
17.85
17.50
1,260,975
Nov 10, 2025
17.50
17.80
17.40
17.75
17.40
1,136,830
Nov 7, 2025
17.30
17.65
17.25
17.55
17.21
1,100,880
Nov 6, 2025
16.85
17.30
16.85
17.30
16.96
706,661
Nov 5, 2025
16.85
16.95
16.70
16.80
16.47
777,103
Nov 4, 2025
17.05
17.20
16.85
16.85
16.52
1,251,307
Nov 3, 2025
17.15
17.20
17.00
17.15
16.82
658,088
