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
2022-12-30 27.25 27.40 27.25 27.35 0.2M
2022-12-29 27.05 27.30 27.05 27.20 0.6M
2022-12-28 27.25 27.35 27.15 27.20 0.3M
2022-12-27 27.25 27.35 27.20 27.25 0.3M
2022-12-26 27.10 27.35 27.10 27.20 0.3M
2022-12-23 27.30 27.35 27.10 27.15 0.4M
2022-12-22 27.25 27.50 27.20 27.45 0.5M
2022-12-21 27.35 27.50 27.10 27.15 0.7M
2022-12-20 27.35 27.45 27.10 27.35 0.5M
2022-12-19 27.20 27.55 27.20 27.40 0.5M
2022-12-16 27.35 27.55 27.25 27.30 1.6M
2022-12-15 27.55 27.60 27.45 27.50 0.6M
2022-12-14 27.85 27.85 27.65 27.65 0.4M
2022-12-13 27.80 27.90 27.70 27.80 0.4M
2022-12-12 27.50 27.80 27.30 27.80 0.4M
2022-12-09 27.70 27.75 27.55 27.60 0.4M
2022-12-08 27.50 27.80 27.50 27.70 0.4M
2022-12-07 27.35 27.90 27.35 27.85 1.0M
2022-12-06 27.80 27.85 27.45 27.45 0.9M
2022-12-05 27.50 27.95 27.45 27.90 1.8M
2022-12-02 27.55 27.55 27.35 27.50 0.5M
2022-12-01 27.35 27.55 27.35 27.50 1.4M
2022-11-30 27.50 27.50 27.15 27.15 1.1M
2022-11-29 27.05 27.40 27.00 27.35 0.6M
2022-11-28 27.20 27.20 27.00 27.20 0.4M
2022-11-25 27.40 27.50 27.25 27.25 0.4M
2022-11-24 27.30 27.40 27.20 27.40 0.6M
2022-11-23 27.20 27.20 26.95 27.15 0.9M
2022-11-22 27.35 27.35 27.00 27.15 0.8M
2022-11-21 27.15 27.45 27.10 27.25 1.1M
2022-11-18 26.80 27.20 26.80 27.15 1.4M
2022-11-17 27.05 27.05 26.70 26.95 0.9M
2022-11-16 27.30 27.30 26.80 26.80 0.9M
2022-11-15 27.35 27.40 27.00 27.35 0.9M
2022-11-14 27.00 27.25 26.85 27.15 1.1M
2022-11-11 27.25 27.40 26.90 27.00 0.9M
2022-11-10 26.80 27.05 26.65 27.00 0.7M
2022-11-09 27.10 27.20 27.00 27.15 0.7M
2022-11-08 27.00 27.05 26.90 27.00 0.6M
2022-11-07 26.45 26.95 26.45 26.95 0.9M
2022-11-04 26.15 26.45 26.15 26.45 0.3M
2022-11-03 26.25 26.30 26.10 26.15 0.5M
2022-11-02 26.40 26.55 26.30 26.35 0.5M
2022-11-01 26.40 26.50 26.30 26.40 1.1M
2022-10-31 26.10 26.20 25.90 26.20 0.6M
2022-10-28 26.10 26.15 26.00 26.00 0.7M
2022-10-27 25.90 26.10 25.70 26.10 1.2M
2022-10-26 25.70 25.70 25.55 25.65 0.4M
2022-10-25 25.90 25.95 25.50 25.70 0.4M
2022-10-24 25.75 25.85 25.60 25.70 0.4M
2022-10-21 25.70 25.80 25.60 25.65 0.3M
2022-10-20 25.75 25.75 25.35 25.75 1.0M
2022-10-19 26.05 26.15 25.80 25.80 0.5M
2022-10-18 26.00 26.15 25.80 26.05 0.5M
2022-10-17 25.70 26.00 25.50 25.95 0.6M
2022-10-14 25.75 26.15 25.75 26.00 1.1M
2022-10-13 26.10 26.10 25.25 25.25 1.8M
2022-10-12 25.90 26.15 25.80 26.10 0.5M
2022-10-11 26.45 26.45 25.90 25.90 1.1M
2022-10-07 26.55 26.80 26.55 26.70 0.3M
2022-10-06 26.75 26.80 26.55 26.80 0.4M
2022-10-05 26.75 26.90 26.70 26.75 0.5M
2022-10-04 26.55 26.80 26.55 26.70 0.3M
2022-10-03 26.45 26.60 26.35 26.45 0.2M
2022-09-30 26.20 26.60 26.00 26.60 0.8M
2022-09-29 26.20 26.65 26.20 26.30 0.8M
2022-09-28 26.65 26.65 26.00 26.15 0.9M
2022-09-27 26.45 26.70 26.35 26.55 0.6M
2022-09-26 26.85 26.85 26.35 26.45 1.0M
2022-09-23 26.90 27.25 26.90 26.95 0.4M
2022-09-22 27.10 27.10 26.85 26.90 0.4M
2022-09-21 27.25 27.50 27.05 27.20 0.5M
2022-09-20 27.30 27.40 27.15 27.25 0.2M
2022-09-19 27.35 27.50 27.10 27.15 0.4M
2022-09-16 27.45 27.70 27.35 27.35 1.4M
2022-09-15 27.70 27.75 27.50 27.60 0.4M
2022-09-14 27.30 27.70 27.20 27.60 0.6M
2022-09-13 27.40 27.75 27.40 27.70 1.3M
2022-09-12 27.10 27.30 27.10 27.25 0.8M
2022-09-08 26.80 27.05 26.80 27.00 1.2M
2022-09-07 27.10 27.10 26.70 26.75 0.8M
2022-09-06 27.25 27.40 27.00 27.10 1.0M
2022-09-05 27.80 27.80 27.25 27.25 1.0M
2022-09-02 28.00 28.05 27.65 27.70 0.6M
2022-09-01 28.20 28.20 27.80 27.90 0.8M
2022-08-31 27.95 28.35 27.95 28.30 1.0M
2022-08-30 27.80 28.00 27.80 27.95 0.5M
2022-08-29 27.75 27.90 27.70 27.85 1.1M
2022-08-26 28.30 28.40 28.15 28.30 0.9M
2022-08-25 28.25 28.35 28.15 28.20 0.7M
2022-08-24 28.30 28.30 28.10 28.15 0.7M
2022-08-23 28.55 28.55 28.05 28.20 1.7M
2022-08-22 29.10 29.65 28.60 28.70 6.7M
2022-08-19 28.20 28.50 28.10 28.50 0.8M
2022-08-18 28.20 28.30 28.00 28.20 0.4M
2022-08-17 28.15 28.25 28.05 28.20 0.5M
2022-08-16 28.30 28.40 28.00 28.15 1.0M
2022-08-15 27.80 28.20 27.70 28.15 1.6M
2022-08-12 27.55 27.75 27.40 27.60 0.9M
2022-08-11 27.60 27.65 27.45 27.55 1.5M
2022-08-10 27.00 27.35 26.95 27.35 1.1M
2022-08-09 27.00 27.10 26.85 27.00 0.4M
2022-08-08 26.90 27.00 26.65 27.00 0.4M
2022-08-05 26.85 26.95 26.75 26.90 0.4M
2022-08-04 26.90 26.90 26.35 26.65 0.7M
2022-08-03 26.95 26.95 26.70 26.90 0.6M
2022-08-02 27.10 27.10 26.70 26.95 0.8M
2022-08-01 27.10 27.20 26.90 27.10 0.7M
2022-07-29 26.70 27.10 26.70 27.10 0.9M
2022-07-28 27.10 27.15 26.80 26.90 0.6M
2022-07-27 27.15 27.20 26.95 27.10 0.7M
2022-07-26 26.65 27.15 26.55 27.10 1.2M
2022-07-25 26.80 26.85 26.50 26.70 1.0M
2022-07-22 26.50 26.95 26.35 26.85 2.0M
2022-07-21 26.40 26.50 26.15 26.45 1.2M
2022-07-20 26.40 26.65 26.25 26.35 1.4M
2022-07-19 25.80 26.45 25.70 26.35 2.4M
2022-07-18 25.55 25.90 25.30 25.80 1.2M
2022-07-15 25.85 25.85 25.35 25.45 1.3M
2022-07-14 25.80 25.90 25.50 25.90 1.0M
2022-07-13 25.90 25.95 25.65 25.80 1.1M
2022-07-12 25.65 25.75 25.35 25.45 1.5M
2022-07-11 25.85 25.95 25.65 25.90 0.9M
2022-07-08 25.90 26.00 25.55 25.75 1.6M
2022-07-07 25.70 26.00 25.45 25.90 1.3M
2022-07-06 26.20 26.20 25.50 25.70 1.8M
2022-07-05 25.95 26.25 25.45 25.95 2.0M
2022-07-04 25.20 25.75 25.15 25.35 1.2M
2022-07-01 26.00 26.00 25.10 25.20 2.5M
2022-06-30 26.55 26.55 25.55 26.05 3.4M
2022-06-29 27.00 27.00 26.45 26.55 3.0M
2022-06-28 28.05 28.10 26.95 27.15 4.9M
2022-06-27 29.85 30.05 29.80 29.95 5.0M
2022-06-24 29.60 29.95 29.50 29.75 1.6M
2022-06-23 29.60 29.95 29.40 29.65 1.3M
2022-06-22 30.00 30.05 29.50 29.55 2.6M
2022-06-21 30.15 30.30 29.80 29.95 3.3M
2022-06-20 30.40 30.45 29.90 29.90 2.2M
2022-06-17 30.00 30.30 29.65 30.30 2.2M
2022-06-16 30.20 30.50 29.95 30.00 2.9M
2022-06-15 29.60 30.10 29.50 30.05 2.0M
2022-06-14 29.55 29.65 29.20 29.60 1.8M
2022-06-13 29.85 29.90 29.40 29.55 1.3M
2022-06-10 30.05 30.20 30.00 30.15 0.9M
2022-06-09 30.10 30.35 30.05 30.20 1.4M
2022-06-08 29.95 30.15 29.95 30.05 1.1M
2022-06-07 29.95 30.00 29.85 29.95 1.0M
2022-06-06 30.20 30.20 29.85 30.00 1.0M
2022-06-02 29.95 30.10 29.90 30.00 0.9M
2022-06-01 30.00 30.10 29.90 30.00 1.7M
2022-05-31 30.00 30.10 29.80 30.00 2.2M
2022-05-30 29.80 30.15 29.75 30.05 3.1M
2022-05-27 29.65 29.80 29.40 29.55 3.5M
2022-05-26 29.50 29.85 29.25 29.65 2.6M
2022-05-25 30.00 30.00 29.05 29.40 4.8M
2022-05-24 30.10 30.15 29.80 29.95 1.8M
2022-05-23 30.05 30.15 29.85 30.10 1.1M
2022-05-20 29.60 30.10 29.60 29.95 2.8M
2022-05-19 30.00 30.00 29.10 29.60 4.6M
2022-05-18 30.25 30.55 30.00 30.40 4.3M
2022-05-17 30.15 30.45 30.05 30.20 1.4M
2022-05-16 31.05 31.05 29.95 30.15 2.5M
2022-05-13 30.50 30.85 30.40 30.85 1.7M
2022-05-12 31.20 31.50 30.35 30.40 4.3M
2022-05-11 32.60 32.60 31.70 31.85 2.9M
2022-05-10 32.95 33.05 32.35 32.50 3.1M
2022-05-09 33.00 33.20 32.40 32.75 2.6M
2022-05-06 33.25 33.30 33.10 33.20 1.7M
2022-05-05 33.90 33.90 33.55 33.60 1.1M
2022-05-04 34.30 34.35 33.55 33.65 2.8M
2022-05-03 33.65 36.00 33.60 33.70 8.4M
2022-04-29 33.50 33.65 33.45 33.45 0.9M
2022-04-27 33.90 33.90 33.25 33.40 2.4M
2022-04-25 34.65 34.90 34.25 34.25 1.7M
2022-04-22 34.70 35.20 34.60 34.95 2.2M
2022-04-21 34.55 34.90 34.55 34.65 0.9M
2022-04-20 34.75 34.85 34.45 34.45 1.4M
2022-04-19 34.50 34.70 34.40 34.50 1.1M
2022-04-18 34.60 34.60 34.20 34.40 0.6M
2022-04-15 34.40 34.65 34.40 34.65 0.7M
2022-04-14 34.45 34.70 34.30 34.65 0.9M
2022-04-13 34.30 34.45 34.05 34.40 0.7M
2022-04-12 34.05 34.20 33.70 34.15 1.0M
2022-04-11 34.70 34.75 34.00 34.10 1.2M
2022-04-08 34.60 34.65 34.45 34.50 0.8M
2022-04-07 34.90 34.90 34.50 34.60 1.4M
2022-04-06 34.65 34.90 34.55 34.90 1.6M
2022-04-01 34.90 34.90 34.50 34.60 1.5M
2022-03-31 34.70 35.00 34.60 35.00 1.2M
2022-03-30 34.60 34.70 34.40 34.70 1.1M
2022-03-29 34.40 34.60 34.30 34.45 1.0M
2022-03-28 34.60 34.60 34.05 34.40 2.6M
2022-03-25 34.80 34.95 34.40 34.50 1.7M
2022-03-24 35.10 35.10 34.80 34.85 1.1M
2022-03-23 35.20 35.20 35.00 35.10 0.9M
2022-03-22 35.15 35.15 34.90 35.10 0.8M
2022-03-21 34.65 35.10 34.65 35.10 1.2M
2022-03-18 34.85 35.05 34.50 34.50 2.1M
2022-03-17 34.65 35.10 34.50 34.70 1.6M
2022-03-16 34.30 34.80 34.10 34.35 1.7M
2022-03-15 34.30 34.40 33.95 33.95 1.2M
2022-03-14 34.30 34.50 34.30 34.45 0.7M
2022-03-11 34.35 34.50 34.20 34.25 0.9M
2022-03-10 34.20 34.55 34.15 34.35 1.2M
2022-03-09 33.90 34.00 33.70 33.95 1.2M
2022-03-08 34.00 34.10 33.55 33.70 2.9M
2022-03-07 34.45 34.50 33.85 34.35 2.1M
2022-03-04 35.00 35.10 34.85 34.90 0.7M
2022-03-03 35.20 35.25 34.95 35.10 0.7M
2022-03-02 34.85 35.10 34.60 35.00 1.1M
2022-03-01 34.65 35.10 34.60 34.85 1.3M
2022-02-25 34.75 34.80 34.40 34.40 1.5M
2022-02-24 35.55 35.55 34.55 34.60 2.1M
2022-02-23 35.75 35.75 35.40 35.60 0.6M
2022-02-22 36.10 36.10 35.20 35.40 1.7M
2022-02-21 35.60 36.30 35.60 36.20 1.5M
2022-02-18 35.95 35.95 35.65 35.70 0.8M
2022-02-17 35.90 36.20 35.60 35.90 2.7M
2022-02-16 36.15 36.30 35.85 36.00 1.5M
2022-02-15 36.60 36.60 35.85 36.05 1.3M
2022-02-14 36.30 36.65 35.50 36.50 3.4M
2022-02-11 36.10 36.40 36.00 36.35 2.4M
2022-02-10 35.80 36.45 35.80 36.25 4.3M
2022-02-09 35.60 35.95 35.20 35.85 2.7M
2022-02-08 34.90 35.70 34.90 35.60 2.3M
2022-02-07 34.35 35.10 34.35 34.90 2.6M
2022-01-26 34.10 34.35 34.05 34.05 1.4M
2022-01-25 34.25 34.25 34.05 34.10 1.2M
2022-01-24 34.40 34.50 34.00 34.35 0.9M
2022-01-21 35.00 35.00 34.55 34.55 1.3M
2022-01-20 34.60 35.05 34.60 35.05 0.9M
2022-01-19 34.60 34.80 34.55 34.60 1.1M
2022-01-18 35.20 35.30 34.80 34.80 1.8M
2022-01-17 35.35 35.55 35.00 35.30 1.7M
2022-01-14 35.95 36.00 35.30 35.40 3.6M
2022-01-13 35.50 36.15 35.50 35.85 4.3M
2022-01-12 35.40 35.60 35.30 35.50 1.6M
2022-01-11 35.65 35.80 35.30 35.40 1.7M
2022-01-10 34.85 35.70 34.80 35.65 3.1M
2022-01-07 35.10 35.25 34.80 35.00 2.9M
2022-01-06 34.65 35.25 34.55 35.00 3.6M
2022-01-05 34.90 35.05 34.55 34.65 4.4M
2022-01-04 35.05 35.15 34.55 35.05 3.3M
2022-01-03 35.30 35.30 35.00 35.05 1.9M