Cen Link Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.000	29.000	29.000	29.000	25.166	0
2024-07-30	28.000	29.000	27.800	29.000	25.166	10,010
2024-07-29	28.200	29.450	27.500	29.450	25.557	30,209
2024-07-26	29.500	29.500	29.500	29.500	25.600	0
2024-07-23	29.500	29.500	29.500	29.500	25.600	0
2024-07-22	29.450	29.650	28.200	29.500	25.600	17,075
2024-07-19	30.000	30.000	28.500	30.000	26.034	22,418
2024-07-18	30.600	30.600	30.600	30.600	26.555	2,000
2024-07-17	30.200	30.600	29.200	30.600	26.555	11,058
2024-07-16	30.200	30.200	29.400	30.200	26.208	7,075
2024-07-15	29.400	30.100	29.400	30.100	26.121	5,000
2024-07-12	29.950	30.600	29.800	30.600	26.555	27,005
2024-07-11	30.050	31.450	29.900	31.450	27.292	6,417
2024-07-10	30.200	31.450	30.050	31.450	27.292	10,510
2024-07-09	30.650	30.750	30.200	30.200	26.208	12,200
2024-07-08	30.400	30.650	30.300	30.650	26.598	3,803
2024-07-05	31.850	31.850	31.850	31.850	27.639	5
2024-07-04	31.000	31.550	30.300	31.550	27.379	2,555
2024-07-03	30.600	31.000	30.250	31.000	26.902	8,081
2024-07-02	31.100	31.100	30.000	30.600	26.555	10,090
2024-07-01	30.600	30.700	30.000	30.700	26.642	9,035
2024-06-28	31.000	31.000	31.000	31.000	26.902	10
2024-06-27	31.500	31.500	31.500	31.500	27.336	0
2024-06-26	31.500	31.500	30.000	31.500	27.336	275
2024-06-25	31.500	31.650	30.900	31.550	27.379	12,667
2024-06-24	30.500	33.150	30.300	33.150	28.768	37,817
2024-06-21	29.400	30.500	29.150	29.300	25.427	5,031
2024-06-20	29.300	29.300	29.300	29.300	25.427	1,574
2024-06-19	30.100	30.100	28.500	28.600	24.819	15,100
2024-06-18	30.100	30.100	28.900	29.100	25.253	24,501
2024-06-17	30.300	30.300	29.200	29.200	25.340	8,219
2024-06-14	30.100	30.300	29.800	30.300	26.294	9,115
2024-06-13	28.900	30.600	28.800	30.100	26.121	25,235
2024-06-12	29.550	30.000	29.000	30.000	26.034	6,057
2024-06-11	29.450	29.550	28.500	29.550	25.644	11,200
2024-06-07	29.450	29.450	29.450	29.450	25.557	300
2024-06-06	28.000	28.000	28.000	28.000	24.298	0
2024-06-05	29.100	29.450	28.000	28.000	24.298	7,955
2024-06-04	29.450	29.450	29.450	29.450	25.557	1
2024-06-03	28.100	29.450	28.100	29.450	25.557	3,001
2024-05-31	28.100	29.450	28.100	29.450	25.557	2,001
2024-05-30	29.350	29.450	28.000	28.100	24.385	10,692
2024-05-29	29.300	29.300	29.300	29.300	25.427	1
2024-05-28	29.300	29.300	29.300	29.300	25.427	150
2024-05-27	29.300	29.300	29.300	29.300	25.427	202
2024-05-24	28.550	28.550	28.550	28.550	24.776	0
2024-05-23	28.400	28.550	28.400	28.550	24.776	5,000
2024-05-22	29.250	29.300	29.250	29.300	25.427	26
2024-05-21	29.100	29.100	29.100	29.100	25.253	20
2024-05-20	28.950	29.100	28.950	29.100	25.253	4,020
2024-05-17	29.000	29.000	29.000	29.000	25.166	0
2024-05-16	28.900	29.000	28.400	29.000	25.166	6,010
2024-05-15	28.500	29.900	28.500	29.600	25.687	16,299
2024-05-14	29.000	29.450	28.000	29.100	25.253	17,736
2024-05-13	27.900	29.000	27.900	29.000	25.166	4,014
2024-05-10	27.900	28.700	27.900	28.700	24.906	1,021
2024-05-09	27.700	29.100	27.700	28.600	24.819	16,016
2024-05-08	27.600	29.150	27.600	29.150	25.296	6,079
2024-05-07	27.650	29.050	27.600	27.650	23.995	18,001
2024-05-06	29.100	29.100	29.100	29.100	25.253	1

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	2.0000 TWD
2025-09-08	2.0000 TWD
2024-09-05	1.5000 TWD
2023-08-24	2.0000 TWD
2022-08-25	1.1000 TWD
2021-08-26	0.9000 TWD
2020-08-27	1.2000 TWD
2019-08-29	1.1390 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.