Cheng Loong

1904
🏛️ taiwan →
17.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.60 35.70 35.20 35.30 1.7M
2021-12-29 35.25 35.75 35.20 35.50 1.7M
2021-12-28 35.65 35.70 34.85 35.20 3.6M
2021-12-27 36.10 36.55 35.60 35.60 7.7M
2021-12-24 35.30 36.15 35.30 35.90 10.9M
2021-12-23 34.55 35.20 34.45 35.05 4.9M
2021-12-22 34.20 34.40 34.00 34.35 1.6M
2021-12-21 33.80 34.10 33.70 34.10 0.9M
2021-12-20 34.10 34.25 33.70 33.70 2.2M
2021-12-17 33.70 34.15 33.65 33.90 1.9M
2021-12-16 34.05 34.10 33.70 33.70 2.5M
2021-12-15 34.15 34.20 33.70 33.95 2.1M
2021-12-14 34.40 35.70 34.00 34.00 10.3M
2021-12-13 34.00 34.00 33.60 33.60 1.7M
2021-12-10 34.15 34.20 33.80 33.90 1.9M
2021-12-09 34.10 34.20 33.85 34.00 1.4M
2021-12-08 34.00 34.10 33.85 33.95 1.3M
2021-12-07 33.65 33.90 33.55 33.80 2.5M
2021-12-06 33.85 33.85 33.55 33.70 1.5M
2021-12-03 33.80 34.10 33.60 33.85 1.2M
2021-12-02 34.05 34.10 33.70 33.80 1.8M
2021-12-01 33.90 34.20 33.50 34.05 1.7M
2021-11-30 34.10 34.30 33.80 34.00 2.5M
2021-11-29 33.95 34.50 33.40 34.10 6.3M
2021-11-26 35.10 35.50 33.90 34.50 8.6M
2021-11-25 35.60 36.05 35.40 35.70 5.0M
2021-11-24 35.00 35.50 34.85 35.50 2.2M
2021-11-23 35.20 35.30 34.85 34.85 2.2M
2021-11-22 35.50 35.50 35.15 35.35 1.7M
2021-11-19 36.50 36.55 35.30 35.50 4.8M
2021-11-18 35.65 36.65 35.60 36.05 8.1M
2021-11-17 35.80 35.80 35.20 35.40 3.0M
2021-11-16 35.10 35.40 34.75 35.40 3.4M
2021-11-15 34.80 35.20 34.30 35.00 3.4M
2021-11-12 34.60 34.75 34.40 34.50 1.8M
2021-11-11 34.70 34.85 34.45 34.50 2.4M
2021-11-10 35.20 35.90 34.70 34.75 6.9M
2021-11-09 35.15 35.15 34.60 35.00 4.1M
2021-11-08 34.60 35.20 34.45 35.15 4.2M
2021-11-05 34.40 34.55 34.05 34.55 1.4M
2021-11-04 34.70 34.90 34.30 34.35 2.7M
2021-11-03 34.45 34.65 34.20 34.65 2.8M
2021-11-02 34.30 34.80 34.25 34.30 4.2M
2021-11-01 34.50 34.75 34.00 34.20 4.1M
2021-10-29 33.45 34.05 33.40 34.00 3.9M
2021-10-28 33.20 33.25 33.10 33.20 1.3M
2021-10-27 33.35 33.50 33.00 33.05 3.0M
2021-10-26 33.60 33.65 33.20 33.35 2.8M
2021-10-25 33.70 33.80 33.35 33.60 1.9M
2021-10-22 34.35 34.40 33.50 33.60 3.3M
2021-10-21 34.00 34.45 33.95 34.10 3.6M
2021-10-20 34.40 34.50 33.90 33.95 2.6M
2021-10-19 34.65 34.65 34.05 34.30 1.9M
2021-10-18 34.55 34.95 34.20 34.40 4.0M
2021-10-15 34.40 34.40 33.70 33.90 3.5M
2021-10-14 33.35 34.05 33.20 33.95 3.2M
2021-10-13 33.55 33.85 32.95 33.10 3.3M
2021-10-12 33.55 33.70 33.10 33.30 2.2M
2021-10-08 34.00 34.20 33.40 33.55 2.6M
2021-10-07 33.55 34.20 33.30 34.00 3.3M
2021-10-06 33.90 34.10 33.10 33.20 5.4M
2021-10-05 33.25 34.00 32.70 33.90 3.9M
2021-10-04 34.75 34.75 33.70 33.75 5.7M
2021-10-01 35.60 35.60 34.20 34.40 7.2M
2021-09-30 36.10 36.50 35.55 35.65 9.4M
2021-09-29 36.40 36.40 35.60 35.70 10.3M
2021-09-28 38.15 39.15 36.40 37.20 43.0M
2021-09-27 34.90 37.50 34.75 37.50 32.0M
2021-09-24 34.35 37.25 34.10 34.10 15.2M
2021-09-23 34.10 34.20 33.70 34.10 3.0M
2021-09-22 34.20 34.35 33.70 33.80 4.4M
2021-09-17 35.05 35.05 34.30 34.30 3.5M
2021-09-16 35.35 35.35 34.80 34.90 2.5M
2021-09-15 35.65 35.75 35.15 35.15 2.7M
2021-09-14 35.95 35.95 35.50 35.70 1.3M
2021-09-13 35.20 35.90 35.00 35.75 1.9M
2021-09-10 35.70 35.70 35.15 35.20 2.6M
2021-09-09 35.05 35.75 34.80 35.70 1.4M
2021-09-08 35.70 35.70 35.00 35.10 2.8M
2021-09-07 35.50 35.75 35.30 35.60 1.7M
2021-09-06 36.05 36.05 35.35 35.50 2.0M
2021-09-03 36.25 36.25 35.85 35.90 1.8M
2021-09-02 36.35 36.35 35.85 36.10 3.7M
2021-09-01 36.15 36.75 35.90 36.05 3.6M
2021-08-31 36.45 36.45 35.70 36.00 4.4M
2021-08-30 37.25 37.25 36.30 36.45 3.2M
2021-08-27 36.75 37.25 36.50 37.15 2.2M
2021-08-26 36.65 36.80 36.20 36.65 2.5M
2021-08-25 36.05 36.65 36.05 36.45 2.1M
2021-08-24 36.65 36.70 35.80 36.00 3.8M
2021-08-23 36.20 36.75 36.15 36.65 2.2M
2021-08-20 35.75 36.30 35.35 36.05 2.4M
2021-08-19 36.60 37.05 35.80 35.80 3.7M
2021-08-18 36.50 37.25 35.20 36.75 6.3M
2021-08-17 38.00 38.10 36.85 36.85 5.4M
2021-08-16 40.75 40.75 39.50 39.65 7.3M
2021-08-13 41.15 41.30 40.75 40.90 2.1M
2021-08-12 41.30 42.35 41.00 41.15 2.7M
2021-08-11 41.90 42.10 40.80 41.15 2.7M
2021-08-10 42.40 42.40 41.80 41.85 2.3M
2021-08-09 42.05 42.70 41.70 42.40 2.9M
2021-08-06 42.05 42.30 41.60 42.05 3.2M
2021-08-05 42.30 42.30 41.50 42.05 3.3M
2021-08-04 41.80 42.30 41.50 42.20 4.2M
2021-08-03 42.10 42.10 41.30 41.80 4.6M
2021-08-02 42.15 42.20 41.15 42.00 3.5M
2021-07-30 42.35 42.40 42.00 42.15 2.0M
2021-07-29 41.75 42.45 41.75 42.20 2.3M
2021-07-28 41.40 42.15 41.00 41.70 3.9M
2021-07-27 41.40 42.25 41.40 41.75 3.3M
2021-07-26 43.80 43.80 41.25 41.35 11.0M
2021-07-23 42.55 44.00 42.45 43.80 4.8M
2021-07-22 42.85 43.25 41.65 42.10 6.2M
2021-07-21 43.60 43.60 42.05 42.65 7.9M
2021-07-20 44.30 44.30 43.40 43.40 3.3M
2021-07-19 44.50 44.80 44.20 44.60 1.6M
2021-07-16 45.00 45.05 44.30 44.75 2.9M
2021-07-15 44.35 45.25 44.00 45.10 2.6M
2021-07-14 44.20 44.90 43.30 44.35 5.9M
2021-07-13 45.60 45.60 44.10 44.20 5.4M
2021-07-12 46.10 46.40 44.90 44.95 7.1M
2021-07-09 46.50 47.10 45.80 45.95 7.8M
2021-07-08 48.45 48.55 46.50 46.80 12.0M
2021-07-07 47.60 50.00 47.50 48.00 22.1M
2021-07-06 48.80 50.00 47.65 48.05 13.8M
2021-07-05 48.40 49.00 47.10 48.35 8.4M
2021-07-02 48.60 49.50 47.70 48.25 13.2M
2021-07-01 50.00 51.50 47.00 47.70 38.3M
2021-06-30 46.25 48.50 45.85 48.50 30.3M
2021-06-29 46.05 46.40 45.20 45.60 4.8M
2021-06-28 45.00 46.00 44.40 46.00 6.9M
2021-06-25 45.65 45.70 44.90 44.90 4.3M
2021-06-24 45.20 45.50 44.60 45.40 4.4M
2021-06-23 45.70 46.50 44.65 44.80 9.6M
2021-06-22 46.05 47.80 45.20 45.25 23.7M
2021-06-21 44.25 45.95 43.10 45.80 14.1M
2021-06-18 43.80 44.50 43.60 44.30 4.2M
2021-06-17 43.45 45.35 43.45 44.05 5.1M
2021-06-16 44.30 44.50 43.50 43.85 3.9M
2021-06-15 44.50 44.90 43.55 44.00 5.9M
2021-06-11 45.10 46.80 44.45 44.50 15.9M
2021-06-10 45.20 45.45 43.35 44.45 8.7M
2021-06-09 47.00 47.45 45.00 45.10 10.6M
2021-06-08 48.85 49.10 46.90 46.90 20.9M
2021-06-07 46.95 50.10 46.20 49.00 61.4M
2021-06-04 47.40 48.50 45.30 45.65 23.4M
2021-06-03 45.45 48.90 44.85 46.40 52.1M
2021-06-02 41.70 45.30 41.50 44.75 15.2M
2021-06-01 41.05 41.80 40.70 41.70 2.6M
2021-05-31 41.20 42.00 41.15 41.30 3.6M
2021-05-28 41.20 41.80 40.80 41.20 3.1M
2021-05-27 41.40 42.20 40.90 40.90 4.0M
2021-05-26 41.75 41.80 40.55 41.60 3.8M
2021-05-25 42.95 43.50 41.35 41.70 6.3M
2021-05-24 41.20 43.50 40.90 42.35 8.9M
2021-05-21 40.05 41.70 39.80 41.30 5.1M
2021-05-20 40.00 40.60 39.00 39.95 4.2M
2021-05-19 40.00 41.25 39.30 40.35 6.6M
2021-05-18 38.05 40.30 37.55 40.00 7.6M
2021-05-17 37.00 39.25 36.40 37.50 9.3M
2021-05-14 41.80 41.95 38.85 39.30 8.3M
2021-05-13 40.60 41.80 38.00 40.55 10.9M
2021-05-12 44.65 46.20 40.40 40.80 18.5M
2021-05-11 45.85 49.90 44.60 44.85 34.5M
2021-05-10 43.70 47.00 43.60 46.30 19.3M
2021-05-07 43.40 43.75 42.20 43.20 2.8M
2021-05-06 42.85 44.25 42.35 42.90 3.5M
2021-05-05 42.00 44.00 41.75 42.80 5.4M
2021-05-04 44.45 44.50 40.50 42.35 8.5M
2021-05-03 44.50 45.25 43.50 44.45 6.0M
2021-04-29 44.95 45.00 43.80 44.60 5.8M
2021-04-28 45.80 45.80 44.65 44.90 5.9M
2021-04-27 45.20 45.80 44.35 45.80 7.9M
2021-04-26 45.50 45.80 44.45 45.20 11.5M
2021-04-23 42.80 44.15 42.50 44.10 13.8M
2021-04-22 44.50 45.25 42.00 42.65 15.7M
2021-04-21 43.10 44.50 43.10 43.90 13.8M
2021-04-20 42.95 43.30 42.00 42.90 9.1M
2021-04-19 41.65 43.30 41.60 43.00 14.5M
2021-04-16 41.00 41.65 40.30 41.55 8.1M
2021-04-15 40.75 41.80 40.40 40.80 9.8M
2021-04-14 42.05 42.25 39.55 40.75 14.3M
2021-04-13 42.90 44.00 41.50 41.80 34.1M
2021-04-12 38.25 40.50 38.10 40.45 22.7M
2021-04-09 38.50 38.50 36.80 37.00 8.1M
2021-04-08 37.25 38.00 37.00 38.00 7.8M
2021-04-07 37.75 38.45 36.80 37.00 11.7M
2021-04-06 35.65 37.45 35.65 37.40 14.0M
2021-04-01 34.90 35.45 34.50 35.40 7.5M
2021-03-31 35.10 35.30 34.65 34.90 6.3M
2021-03-30 34.60 35.00 34.40 35.00 12.3M
2021-03-29 34.05 34.75 34.05 34.05 10.6M
2021-03-26 33.75 33.85 33.35 33.60 5.0M
2021-03-25 33.20 33.75 33.00 33.35 7.2M
2021-03-24 32.70 33.10 32.55 33.00 4.2M
2021-03-23 33.10 33.10 32.65 32.70 3.0M
2021-03-22 32.85 33.00 32.45 33.00 4.5M
2021-03-19 32.40 33.40 32.30 32.65 9.3M
2021-03-18 32.20 32.35 32.00 32.05 2.6M
2021-03-17 32.40 32.45 32.15 32.15 2.2M
2021-03-16 32.35 32.40 32.15 32.35 2.0M
2021-03-15 32.25 32.35 32.10 32.15 1.5M
2021-03-12 32.65 32.65 32.05 32.30 2.8M
2021-03-11 32.45 32.60 32.35 32.40 3.3M
2021-03-10 32.40 32.60 31.95 32.30 2.5M
2021-03-09 32.25 32.60 32.20 32.40 4.2M
2021-03-08 31.85 32.30 31.80 32.10 5.0M
2021-03-05 32.05 32.25 31.65 31.80 3.9M
2021-03-04 32.00 32.15 31.65 31.95 3.7M
2021-03-03 31.40 31.95 31.10 31.85 4.3M
2021-03-02 31.80 32.30 31.15 31.20 6.7M
2021-02-26 31.45 31.85 31.20 31.35 4.7M
2021-02-25 31.50 31.65 31.35 31.45 3.2M
2021-02-24 31.70 31.75 31.30 31.50 4.1M
2021-02-23 31.20 31.75 31.05 31.65 5.0M
2021-02-22 31.00 31.25 31.00 31.10 3.2M
2021-02-19 30.80 30.90 30.35 30.90 2.4M
2021-02-18 30.20 30.80 30.20 30.65 3.1M
2021-02-17 30.00 30.40 29.80 30.20 3.5M
2021-02-05 29.50 29.50 29.10 29.35 1.6M
2021-02-04 29.05 29.35 28.95 29.30 1.3M
2021-02-03 29.40 29.45 29.00 29.15 1.8M
2021-02-02 29.00 29.35 28.75 29.30 1.6M
2021-02-01 28.60 28.95 28.20 28.90 2.5M
2021-01-29 29.25 29.45 28.70 28.70 2.8M
2021-01-28 29.70 29.80 29.15 29.20 3.0M
2021-01-27 30.10 30.10 29.75 29.80 2.1M
2021-01-26 30.30 30.45 29.70 29.90 3.5M
2021-01-25 29.65 30.25 29.50 30.15 3.3M
2021-01-22 30.05 30.05 29.35 29.60 5.3M
2021-01-21 29.85 30.35 29.65 29.90 4.1M
2021-01-20 30.75 30.80 29.60 29.85 7.0M
2021-01-19 31.25 31.35 30.80 30.85 3.0M
2021-01-18 31.20 31.40 30.50 31.10 2.5M
2021-01-15 31.90 31.95 31.30 31.40 4.7M
2021-01-14 32.40 32.50 31.90 32.05 3.9M
2021-01-13 32.30 32.75 32.20 32.30 3.5M
2021-01-12 32.95 33.00 32.05 32.25 6.0M
2021-01-11 33.25 33.80 32.70 33.00 4.3M
2021-01-08 33.55 33.70 33.15 33.30 4.6M
2021-01-07 33.50 34.25 33.25 33.55 7.9M
2021-01-06 33.75 34.00 33.15 33.20 7.6M
2021-01-05 34.40 34.40 33.60 33.75 4.7M
2021-01-04 34.35 34.55 33.90 34.20 6.5M