Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.600	24.600	24.600	24.600	21.348	0
2024-01-24	24.600	24.600	24.600	24.600	21.348	0
2024-01-23	24.600	24.600	24.600	24.600	21.348	0
2024-01-22	24.600	24.600	24.600	24.600	21.348	150
2024-01-19	24.600	24.600	24.600	24.600	21.348	100
2024-01-18	23.400	24.000	23.400	24.000	20.827	2,430
2024-01-17	24.000	24.000	24.000	24.000	20.827	0
2024-01-16	24.000	24.000	24.000	24.000	20.827	0
2024-01-15	24.000	24.000	24.000	24.000	20.827	0
2024-01-12	23.300	24.400	23.200	24.000	20.827	13,983
2024-01-11	24.200	24.200	24.200	24.200	21.001	0
2024-01-10	24.200	24.200	24.200	24.200	21.001	3,000
2024-01-09	23.700	24.700	23.500	24.200	21.001	17,620
2024-01-08	23.850	24.700	23.700	24.700	21.435	12,210
2024-01-05	25.000	25.000	25.000	25.000	21.695	10
2024-01-04	25.000	25.000	25.000	25.000	21.695	10
2024-01-03	25.000	25.000	25.000	25.000	21.695	150
2024-01-02	25.100	25.100	24.700	24.900	21.608	5,050
2023-12-29	26.000	26.000	26.000	26.000	22.563	50
2023-12-28	26.000	26.000	26.000	26.000	22.563	1
2023-12-27	25.000	26.000	25.000	25.250	21.912	9,350
2023-12-26	25.000	25.000	23.850	25.000	21.695	684
2023-12-25	25.000	25.000	25.000	25.000	21.695	4
2023-12-22	24.900	24.900	24.600	24.600	21.348	4,000
2023-12-21	24.900	24.900	24.900	24.900	21.608	50
2023-12-20	24.900	25.000	24.500	24.500	21.261	6,020
2023-12-19	24.100	25.250	24.000	25.000	21.695	11,659
2023-12-18	23.750	23.800	23.700	23.700	20.567	4,102
2023-12-15	25.000	25.000	24.700	24.700	21.435	6,000
2023-12-14	24.700	25.900	23.650	25.900	22.476	26,623
2023-12-13	26.000	26.000	26.000	26.000	22.563	0
2023-12-12	25.200	26.100	25.200	26.000	22.563	9,100
2023-12-11	26.600	26.600	25.000	26.300	22.823	17,410
2023-12-08	27.450	28.000	27.200	28.000	24.298	9,000
2023-12-07	27.100	28.000	26.700	27.450	23.821	17,320
2023-12-06	27.000	28.200	26.400	28.200	24.472	56,530
2023-12-05	25.450	27.000	25.000	26.300	22.823	84,300
2023-12-04	24.000	25.450	24.000	25.450	22.086	57,910
2023-12-01	22.100	25.100	22.000	24.200	21.001	67,150
2023-11-30	21.200	22.100	21.200	22.100	19.178	120
2023-11-29	21.800	22.900	21.800	22.100	19.178	12,900
2023-11-28	22.000	22.000	22.000	22.000	19.092	0
2023-11-27	21.900	22.000	21.800	22.000	19.092	3,000
2023-11-24	22.000	22.000	22.000	22.000	19.092	1,250
2023-11-23	21.300	22.000	21.200	22.000	19.092	24,420
2023-11-22	22.000	22.100	21.300	22.000	19.092	20,050
2023-11-21	21.900	22.000	21.900	22.000	19.092	2,150
2023-11-20	21.800	21.800	21.800	21.800	18.918	1,046
2023-11-17	22.000	22.000	21.000	22.000	19.092	12,410
2023-11-16	22.000	22.000	22.000	22.000	19.092	0
2023-11-15	22.000	22.000	22.000	22.000	19.092	10
2023-11-14	21.900	22.000	21.500	22.000	19.092	2,010
2023-11-13	22.000	22.000	22.000	22.000	19.092	0
2023-11-10	22.000	22.000	22.000	22.000	19.092	45
2023-11-09	22.100	22.100	22.100	22.100	19.178	0
2023-11-08	22.100	22.100	22.100	22.100	19.178	10
2023-11-07	22.100	22.100	22.100	22.100	19.178	0
2023-11-06	22.000	22.100	21.500	22.100	19.178	6,510
2023-11-03	22.000	22.000	22.000	22.000	19.092	0
2023-11-02	21.400	22.000	21.400	22.000	19.092	3,510

← NewerPage 12 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.