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
2023-12-29 29.85 29.85 29.50 29.75 0.5M
2023-12-28 29.85 29.95 29.80 29.90 0.3M
2023-12-27 29.65 29.90 29.50 29.90 0.5M
2023-12-26 29.50 29.70 29.45 29.70 0.5M
2023-12-25 29.80 29.95 29.50 29.50 0.8M
2023-12-22 29.95 30.00 29.80 29.80 0.6M
2023-12-21 29.95 30.25 29.80 29.95 0.7M
2023-12-20 30.15 30.40 29.80 30.00 1.3M
2023-12-19 30.20 30.20 29.65 29.70 1.1M
2023-12-18 30.30 30.95 30.15 30.25 2.9M
2023-12-15 30.20 30.25 29.90 30.10 2.1M
2023-12-14 29.45 30.00 29.30 29.80 1.1M
2023-12-13 29.55 29.55 29.15 29.30 0.8M
2023-12-12 30.10 30.10 29.50 29.55 1.2M
2023-12-11 30.10 30.30 29.85 30.15 1.0M
2023-12-08 30.00 30.10 29.85 29.95 0.7M
2023-12-07 30.00 30.20 29.85 29.95 0.5M
2023-12-06 30.00 30.05 29.85 30.05 0.5M
2023-12-05 30.15 30.15 29.95 29.95 0.8M
2023-12-04 29.80 30.15 29.70 30.10 2.0M
2023-12-01 29.80 29.85 29.60 29.80 0.8M
2023-11-30 29.75 29.85 29.50 29.75 0.7M
2023-11-29 29.85 29.85 29.60 29.75 0.5M
2023-11-28 29.45 30.15 29.45 29.60 1.6M
2023-11-27 29.65 29.70 29.45 29.45 0.5M
2023-11-24 29.75 29.75 29.60 29.60 0.4M
2023-11-23 29.45 29.85 29.35 29.75 0.8M
2023-11-22 29.70 29.80 29.30 29.45 1.1M
2023-11-21 29.65 29.85 29.45 29.85 0.8M
2023-11-20 29.70 29.90 29.50 29.55 0.6M
2023-11-17 29.60 29.90 29.60 29.80 0.8M
2023-11-16 29.80 29.80 29.40 29.55 1.3M
2023-11-15 29.10 29.80 29.05 29.70 3.0M
2023-11-14 29.00 29.05 28.90 29.00 0.5M
2023-11-13 29.10 29.10 28.80 28.95 0.6M
2023-11-10 28.95 29.10 28.90 28.90 0.8M
2023-11-09 28.90 28.90 28.75 28.85 0.4M
2023-11-08 29.00 29.00 28.70 28.85 0.4M
2023-11-07 28.90 28.90 28.70 28.90 0.4M
2023-11-06 28.70 28.90 28.55 28.80 0.9M
2023-11-03 28.50 28.80 28.35 28.60 0.6M
2023-11-02 28.35 28.50 28.30 28.35 0.3M
2023-11-01 28.35 28.40 28.15 28.30 0.7M
2023-10-31 28.60 28.65 28.30 28.30 0.6M
2023-10-30 28.65 28.70 28.50 28.60 0.4M
2023-10-27 28.55 28.70 28.40 28.55 0.4M
2023-10-26 28.60 28.85 28.55 28.55 0.6M
2023-10-25 29.10 29.15 28.65 28.65 0.6M
2023-10-24 28.75 29.10 28.75 28.85 1.2M
2023-10-23 28.60 28.90 28.50 28.70 0.8M
2023-10-20 28.40 28.80 28.25 28.60 1.1M
2023-10-19 28.65 28.75 28.35 28.40 1.4M
2023-10-18 28.55 29.10 28.25 29.10 5.4M
2023-10-17 28.65 28.65 28.40 28.45 1.4M
2023-10-16 28.40 29.40 28.40 28.65 4.0M
2023-10-13 28.55 29.25 28.35 28.50 2.7M
2023-10-12 28.45 28.45 28.20 28.40 1.0M
2023-10-11 28.60 28.60 28.20 28.35 2.0M
2023-10-06 28.45 28.75 28.30 28.75 1.5M
2023-10-05 28.40 28.55 28.35 28.45 0.5M
2023-10-04 28.40 28.50 28.25 28.40 0.9M
2023-10-03 28.40 28.95 28.40 28.55 1.3M
2023-10-02 28.65 28.80 28.35 28.40 1.4M
2023-09-28 28.60 28.95 28.45 28.65 3.5M
2023-09-27 28.25 28.60 28.20 28.50 1.3M
2023-09-26 28.55 28.60 28.25 28.30 1.3M
2023-09-25 28.30 28.80 28.25 28.60 1.6M
2023-09-22 28.00 28.35 27.90 28.30 1.6M
2023-09-21 28.30 28.35 27.95 28.10 2.3M
2023-09-20 28.40 28.40 28.20 28.40 1.3M
2023-09-19 28.45 28.50 28.10 28.40 1.7M
2023-09-18 28.20 28.45 28.20 28.45 1.4M
2023-09-15 28.40 28.40 28.15 28.20 2.1M
2023-09-14 28.50 28.55 28.35 28.40 1.1M
2023-09-13 28.15 28.50 28.10 28.45 1.7M
2023-09-12 28.00 28.35 27.85 28.25 2.6M
2023-09-11 28.10 28.25 27.75 28.00 1.9M
2023-09-08 28.00 28.15 28.00 28.05 0.8M
2023-09-07 28.10 28.20 27.95 28.15 0.9M
2023-09-06 28.40 28.45 28.15 28.15 1.3M
2023-09-05 28.75 28.75 28.45 28.50 1.0M
2023-09-04 28.60 28.75 28.35 28.70 1.9M
2023-09-01 28.50 28.70 28.30 28.55 2.0M
2023-08-31 28.00 28.80 27.85 28.55 5.6M
2023-08-30 27.85 28.05 27.70 28.00 1.2M
2023-08-29 27.40 27.90 27.35 27.85 2.9M
2023-08-28 27.85 27.90 27.20 27.50 4.0M
2023-08-25 27.80 28.05 27.75 27.95 1.3M
2023-08-24 28.10 28.30 27.85 27.85 2.3M
2023-08-23 28.10 28.15 27.85 28.10 2.6M
2023-08-22 28.45 28.45 28.05 28.05 1.7M
2023-08-21 28.35 28.60 28.10 28.45 1.7M
2023-08-18 28.65 28.80 28.20 28.35 3.5M
2023-08-17 28.80 29.15 28.30 28.80 2.3M
2023-08-16 28.95 29.00 28.10 28.90 2.3M
2023-08-15 29.45 29.50 29.00 29.10 1.6M
2023-08-14 29.90 29.90 29.00 29.00 3.1M
2023-08-11 30.30 30.35 29.80 30.00 4.1M
2023-08-10 32.00 32.00 30.20 30.45 8.3M
2023-08-09 32.55 32.55 32.10 32.45 3.0M
2023-08-08 33.45 33.65 32.50 32.70 4.5M
2023-08-07 35.00 35.00 33.10 33.45 9.4M
2023-08-04 34.35 34.80 34.25 34.40 5.1M
2023-08-02 33.95 35.20 33.80 34.00 10.9M
2023-08-01 34.55 34.80 33.65 33.90 5.2M
2023-07-31 34.45 35.25 33.65 34.55 9.6M
2023-07-28 35.75 36.20 33.90 34.10 17.6M
2023-07-27 33.25 35.45 33.20 35.00 26.2M
2023-07-26 32.80 33.50 32.80 33.15 3.6M
2023-07-25 32.90 33.15 32.55 32.70 3.4M
2023-07-24 32.50 33.25 32.10 32.75 6.0M
2023-07-21 33.00 33.10 32.20 32.25 2.3M
2023-07-20 32.00 32.90 31.95 32.80 3.4M
2023-07-19 32.10 32.45 31.80 31.90 2.3M
2023-07-18 32.65 32.75 32.05 32.05 2.7M
2023-07-17 32.35 32.95 32.15 32.75 2.5M
2023-07-14 31.95 32.65 31.90 32.40 2.2M
2023-07-13 32.80 32.80 31.90 31.90 4.2M
2023-07-12 32.80 32.80 32.50 32.55 2.2M
2023-07-11 33.00 33.00 32.70 32.80 1.8M
2023-07-10 33.35 33.35 32.50 32.80 3.6M
2023-07-07 33.50 33.60 32.80 33.30 5.1M
2023-07-06 34.60 35.00 33.95 34.00 9.1M
2023-07-05 34.15 34.60 33.90 34.05 4.8M
2023-07-04 34.20 34.40 33.65 33.80 5.7M
2023-07-03 34.25 34.65 33.90 34.20 7.0M
2023-06-30 34.20 34.35 33.60 34.05 5.1M
2023-06-29 33.90 34.50 33.55 34.25 9.6M
2023-06-28 34.10 34.20 33.15 33.15 4.8M
2023-06-27 33.75 34.50 33.60 33.80 12.8M
2023-06-26 33.90 35.45 33.80 34.75 31.8M
2023-06-21 32.70 33.45 32.70 33.30 5.9M
2023-06-20 32.60 32.85 32.30 32.60 2.1M
2023-06-19 32.35 32.55 32.30 32.55 1.6M
2023-06-16 32.35 32.50 32.10 32.35 3.8M
2023-06-15 32.65 32.65 32.05 32.30 4.0M
2023-06-14 33.00 33.05 32.45 32.55 3.5M
2023-06-13 33.30 33.30 32.45 32.90 4.2M
2023-06-12 33.85 33.95 32.65 33.20 3.9M
2023-06-09 33.40 33.80 33.35 33.80 3.6M
2023-06-08 33.80 33.80 33.00 33.25 4.7M
2023-06-07 33.60 33.95 33.40 33.80 3.2M
2023-06-06 34.05 34.75 33.25 33.55 8.9M
2023-06-05 33.25 34.15 33.25 33.75 7.4M
2023-06-02 33.70 34.35 33.05 33.25 11.7M
2023-06-01 31.75 34.30 31.70 33.50 18.4M
2023-05-31 31.80 32.15 31.75 31.75 1.1M
2023-05-30 32.00 32.15 31.70 31.75 0.8M
2023-05-29 31.50 32.45 31.50 31.95 2.3M
2023-05-26 32.10 32.15 31.40 31.60 3.3M
2023-05-25 32.45 32.65 32.05 32.20 1.8M
2023-05-24 32.65 32.80 32.35 32.45 4.0M
2023-05-23 31.80 32.80 31.60 32.60 8.5M
2023-05-22 31.30 31.75 30.95 31.75 2.5M
2023-05-19 32.00 32.00 31.30 31.35 3.1M
2023-05-18 32.30 32.40 31.70 31.85 5.1M
2023-05-17 31.80 32.10 31.65 31.80 3.1M
2023-05-16 31.55 31.70 31.40 31.70 1.6M
2023-05-15 31.80 31.90 31.35 31.45 1.7M
2023-05-12 31.45 32.10 31.45 32.05 1.9M
2023-05-11 32.55 32.85 31.45 31.75 4.5M
2023-05-10 33.20 33.30 32.20 32.40 4.2M
2023-05-09 33.20 34.70 33.15 33.20 16.0M
2023-05-08 33.80 33.80 33.10 33.50 5.4M
2023-05-05 33.30 34.10 32.90 33.10 10.7M
2023-05-04 32.50 33.95 32.45 33.65 20.9M
2023-05-03 32.00 32.90 31.75 32.10 9.0M
2023-05-02 31.50 32.35 31.20 32.00 5.2M
2023-04-28 31.75 31.80 31.25 31.30 4.2M
2023-04-27 31.85 31.85 30.90 31.35 6.5M
2023-04-26 32.00 33.00 31.50 32.00 18.8M
2023-04-25 32.60 33.70 30.80 32.35 28.3M
2023-04-24 30.80 32.90 30.70 32.50 34.1M
2023-04-21 29.85 32.25 29.85 30.40 27.2M
2023-04-20 28.65 30.85 28.65 29.45 12.8M
2023-04-19 28.65 28.75 28.25 28.40 0.9M
2023-04-18 28.80 29.00 28.70 28.75 0.5M
2023-04-17 28.85 28.95 28.80 28.95 0.4M
2023-04-14 28.85 28.95 28.70 28.85 0.6M
2023-04-13 28.70 28.85 28.65 28.75 0.6M
2023-04-12 28.50 29.10 28.50 28.80 1.3M
2023-04-11 28.45 28.60 28.40 28.60 0.4M
2023-04-10 28.75 28.90 28.45 28.45 2.1M
2023-04-07 28.55 28.75 28.25 28.75 1.0M
2023-04-06 28.25 28.65 28.20 28.60 1.0M
2023-03-31 28.10 28.25 28.00 28.25 0.6M
2023-03-30 28.25 28.25 27.95 28.10 0.8M
2023-03-29 28.30 28.40 28.20 28.25 0.4M
2023-03-28 28.20 28.30 28.10 28.30 0.4M
2023-03-27 28.10 28.30 28.00 28.20 0.5M
2023-03-24 28.10 28.20 27.90 28.00 0.6M
2023-03-23 27.85 28.05 27.75 28.00 0.5M
2023-03-22 27.90 27.95 27.85 27.85 1.8M
2023-03-21 27.55 27.80 27.55 27.80 0.6M
2023-03-20 27.20 27.45 27.20 27.45 0.7M
2023-03-17 27.55 27.70 27.15 27.15 2.5M
2023-03-16 28.40 28.40 27.35 27.60 4.6M
2023-03-15 28.55 28.75 28.40 28.40 1.1M
2023-03-14 28.80 28.80 28.60 28.75 0.3M
2023-03-13 28.85 28.90 28.50 28.80 0.6M
2023-03-10 29.10 29.10 28.70 28.85 0.7M
2023-03-09 29.10 29.10 28.95 29.05 0.5M
2023-03-08 29.00 29.20 28.90 29.10 0.7M
2023-03-07 28.85 29.05 28.80 29.00 0.8M
2023-03-06 28.85 28.90 28.75 28.80 0.7M
2023-03-03 28.75 28.75 28.65 28.75 0.5M
2023-03-02 28.70 28.80 28.55 28.75 0.4M
2023-03-01 28.85 28.85 28.50 28.70 0.9M
2023-02-24 28.60 28.85 28.50 28.85 0.7M
2023-02-23 28.60 28.70 28.55 28.60 0.5M
2023-02-22 28.65 28.65 28.35 28.60 0.5M
2023-02-21 28.65 28.75 28.55 28.70 0.3M
2023-02-20 28.60 28.70 28.55 28.65 0.3M
2023-02-17 28.55 28.65 28.40 28.60 0.3M
2023-02-16 28.55 28.55 28.40 28.55 0.4M
2023-02-15 28.90 28.90 28.40 28.45 0.5M
2023-02-14 28.60 28.75 28.50 28.65 0.6M
2023-02-13 28.80 28.80 28.30 28.55 1.2M
2023-02-10 29.00 29.00 28.70 28.80 1.1M
2023-02-09 29.00 29.25 28.90 29.00 1.2M
2023-02-08 29.00 29.30 28.90 29.05 1.3M
2023-02-07 28.60 29.10 28.60 29.10 1.9M
2023-02-06 29.00 29.00 28.40 28.60 1.2M
2023-02-03 29.00 29.05 28.70 29.05 1.2M
2023-02-02 28.85 29.05 28.80 29.00 1.2M
2023-02-01 29.15 29.30 28.65 28.85 1.6M
2023-01-31 28.85 29.15 28.80 29.10 1.2M
2023-01-30 28.50 29.00 28.50 28.85 1.2M
2023-01-17 28.35 28.50 28.25 28.50 1.0M
2023-01-16 28.25 28.45 28.20 28.20 0.5M
2023-01-13 28.40 28.40 28.20 28.25 0.4M
2023-01-12 28.25 28.40 28.15 28.35 0.7M
2023-01-11 28.35 28.60 28.15 28.30 0.6M
2023-01-10 27.90 28.50 27.90 28.40 2.5M
2023-01-09 27.70 28.00 27.60 27.95 1.3M
2023-01-06 27.60 27.70 27.55 27.60 1.0M
2023-01-05 27.60 27.80 27.55 27.65 1.1M
2023-01-04 27.40 27.60 27.30 27.60 0.6M
2023-01-03 27.40 27.40 27.20 27.35 0.3M