Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.100	22.100	22.100	22.100	19.178	0
2023-10-31	21.000	22.100	21.000	22.100	19.178	26,200
2023-10-30	21.100	21.850	21.100	21.850	18.961	5,300
2023-10-27	22.100	22.100	22.100	22.100	19.178	900
2023-10-26	22.100	22.100	22.100	22.100	19.178	0
2023-10-25	22.100	22.100	22.100	22.100	19.178	0
2023-10-24	21.200	22.100	21.100	22.100	19.178	23,200
2023-10-23	22.000	22.000	22.000	22.000	19.092	0
2023-10-20	21.900	22.000	21.800	22.000	19.092	2,523
2023-10-19	22.350	23.000	22.000	22.950	19.916	2,301
2023-10-18	23.500	23.500	23.500	23.500	20.393	0
2023-10-17	23.500	23.500	22.800	23.500	20.393	8,700
2023-10-16	23.500	23.500	23.500	23.500	20.393	0
2023-10-13	23.000	23.500	23.000	23.500	20.393	10,200
2023-10-12	23.800	23.800	23.500	23.500	20.393	22,000
2023-10-11	23.950	23.950	23.900	23.900	20.740	6,000
2023-10-06	24.000	25.100	23.800	25.100	21.782	24,100
2023-10-05	24.000	25.000	24.000	25.000	21.695	13,010
2023-10-04	24.900	26.100	24.900	25.100	21.782	10,450
2023-10-03	25.100	26.100	24.900	26.100	22.650	20,500
2023-10-02	26.300	26.300	26.100	26.100	22.650	4
2023-09-28	26.000	26.000	26.000	26.000	22.563	0
2023-09-27	26.300	26.300	26.000	26.000	22.563	14,000
2023-09-26	25.650	26.300	25.600	26.300	22.823	16,050
2023-09-25	26.950	26.950	25.900	26.900	23.344	4,011
2023-09-22	27.000	27.000	27.000	27.000	23.431	900
2023-09-21	27.000	27.000	27.000	27.000	23.431	0
2023-09-20	27.000	27.000	27.000	27.000	23.431	0
2023-09-19	27.000	27.000	27.000	27.000	23.431	0
2023-09-18	27.000	27.000	27.000	27.000	23.431	0
2023-09-15	27.000	27.000	27.000	27.000	23.431	50
2023-09-14	25.750	25.750	25.750	25.750	22.346	500
2023-09-13	27.000	27.000	27.000	27.000	23.431	0
2023-09-12	27.000	27.000	27.000	27.000	23.431	0
2023-09-11	27.000	27.000	27.000	27.000	23.431	10
2023-09-08	26.000	26.000	26.000	26.000	22.563	0
2023-09-07	26.000	26.000	26.000	26.000	22.563	1,000
2023-09-06	27.000	27.100	27.000	27.100	23.517	4,000
2023-09-05	27.000	27.000	27.000	27.000	23.431	1,000
2023-09-04	27.500	27.500	27.250	27.400	23.778	9,401
2023-09-01	27.100	27.200	27.100	27.100	23.517	9,000
2023-08-31	27.100	27.100	27.100	27.100	23.517	0
2023-08-30	27.100	27.100	27.100	27.100	23.517	10
2023-08-29	27.000	27.000	27.000	27.000	23.431	0
2023-08-28	27.000	27.000	27.000	27.000	23.431	0
2023-08-25	27.000	27.000	27.000	27.000	23.431	3,000
2023-08-24	27.400	27.600	26.000	27.500	23.865	41,600
2023-08-23	29.200	29.200	27.900	28.700	23.170	25,650
2023-08-22	29.300	29.700	28.600	28.700	23.170	16,000
2023-08-21	29.200	29.300	29.000	29.200	23.574	10,151
2023-08-18	29.200	29.200	28.400	28.400	22.928	7,503
2023-08-17	29.200	29.200	28.500	28.500	23.009	11,400
2023-08-16	29.100	29.200	28.300	28.300	22.847	2,355
2023-08-15	28.900	30.000	27.550	29.000	23.413	37,200
2023-08-14	27.600	28.900	27.500	28.900	23.332	22,806
2023-08-11	27.000	27.000	27.000	27.000	21.798	0
2023-08-10	27.100	27.200	27.000	27.000	21.798	12,000
2023-08-09	26.600	28.400	26.600	28.200	22.767	25,501
2023-08-08	26.500	26.500	26.500	26.500	21.394	10
2023-08-07	25.600	25.600	25.600	25.600	20.668	0

← NewerPage 13 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.