Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	27.650	29.100	27.650	29.100	25.253	32
2024-05-02	29.000	29.000	27.900	29.000	25.166	6,064
2024-04-30	28.000	28.900	27.950	28.900	25.079	14,101
2024-04-29	29.850	29.850	28.000	29.400	25.513	10,141
2024-04-26	27.200	29.850	27.200	29.850	25.904	49,160
2024-04-25	28.200	28.200	28.200	28.200	24.472	0
2024-04-24	28.200	28.200	28.200	28.200	24.472	0
2024-04-23	28.200	28.200	28.200	28.200	24.472	10
2024-04-22	28.000	28.200	27.000	28.200	24.472	12,151
2024-04-19	27.600	27.650	26.600	27.650	23.995	15,142
2024-04-18	25.100	30.000	25.000	28.800	24.993	118,981
2024-04-17	24.900	24.900	24.900	24.900	21.608	0
2024-04-16	23.750	26.300	23.750	24.900	21.608	75,141
2024-04-15	24.900	24.900	24.900	24.900	21.608	0
2024-04-12	25.000	25.000	24.800	24.900	21.608	21,001
2024-04-11	25.450	25.450	24.200	24.500	21.261	9,120
2024-04-10	24.500	25.650	24.450	25.650	22.259	12,100
2024-04-09	25.650	25.650	25.650	25.650	22.259	0
2024-04-08	25.650	25.650	25.650	25.650	22.259	699
2024-04-03	25.550	25.550	25.550	25.550	22.172	0
2024-04-02	24.500	25.550	24.500	25.550	22.172	6,050
2024-04-01	25.700	25.700	25.700	25.700	22.303	0
2024-03-29	25.700	25.700	25.700	25.700	22.303	0
2024-03-28	25.700	25.700	25.700	25.700	22.303	50
2024-03-27	24.700	24.700	24.700	24.700	21.435	0
2024-03-26	24.700	24.700	24.700	24.700	21.435	0
2024-03-25	24.700	24.700	24.700	24.700	21.435	0
2024-03-22	24.500	24.700	24.500	24.700	21.435	5,200
2024-03-21	24.600	25.650	24.600	25.650	22.259	6,050
2024-03-20	24.600	24.600	24.600	24.600	21.348	160
2024-03-19	24.400	24.700	23.000	24.700	21.435	39,650
2024-03-18	25.500	25.500	25.500	25.500	22.129	10
2024-03-15	25.200	25.200	25.200	25.200	21.869	0
2024-03-14	25.200	25.200	24.450	25.200	21.869	11,314
2024-03-13	25.600	25.600	25.600	25.600	22.216	6,000
2024-03-12	25.600	26.000	25.600	25.900	22.476	4,000
2024-03-11	25.700	26.850	25.700	26.500	22.997	2,101
2024-03-08	26.850	26.850	25.700	25.700	22.303	350
2024-03-07	26.000	27.150	25.650	26.800	23.257	18,091
2024-03-06	27.150	27.150	27.150	27.150	23.561	100
2024-03-05	26.000	27.150	26.000	27.150	23.561	1,270
2024-03-04	25.850	27.150	25.850	27.150	23.561	3,050
2024-03-01	27.150	27.150	27.150	27.150	23.561	1,000
2024-02-29	25.500	27.150	25.500	27.150	23.561	16,750
2024-02-27	27.100	27.100	25.850	26.550	23.040	6,400
2024-02-26	25.200	27.200	25.200	26.900	23.344	32,568
2024-02-23	24.700	24.700	24.700	24.700	21.435	200
2024-02-22	24.700	24.700	24.700	24.700	21.435	0
2024-02-21	24.700	24.700	24.700	24.700	21.435	0
2024-02-20	24.700	24.700	24.700	24.700	21.435	0
2024-02-19	24.700	24.700	24.700	24.700	21.435	960
2024-02-16	24.700	24.700	24.700	24.700	21.435	100
2024-02-15	24.600	24.600	23.500	24.600	21.348	3,010
2024-02-05	24.600	24.600	24.600	24.600	21.348	0
2024-02-02	24.600	24.600	24.600	24.600	21.348	0
2024-02-01	24.600	24.600	24.600	24.600	21.348	0
2024-01-31	24.600	24.600	24.600	24.600	21.348	0
2024-01-30	24.600	24.600	24.600	24.600	21.348	0
2024-01-29	24.600	24.600	24.600	24.600	21.348	0
2024-01-26	24.600	24.600	24.600	24.600	21.348	0

← NewerPage 11 of 21 · 1,215 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.