Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	25.600	25.600	25.600	25.600	20.668	0
2023-08-04	25.500	25.600	25.500	25.600	20.668	2,000
2023-08-02	26.500	26.500	26.500	26.500	21.394	1,100
2023-08-01	26.500	26.500	26.500	26.500	21.394	0
2023-07-31	26.500	26.500	26.500	26.500	21.394	0
2023-07-28	26.500	26.500	26.500	26.500	21.394	0
2023-07-27	26.100	26.500	26.100	26.500	21.394	5,400
2023-07-26	25.100	26.100	25.100	25.100	20.264	3
2023-07-25	25.400	25.500	25.100	25.100	20.264	7,003
2023-07-24	26.100	26.100	25.400	25.500	20.587	8,000
2023-07-21	25.800	25.800	25.800	25.800	20.829	3,000
2023-07-20	25.400	25.800	25.000	25.800	20.829	16,530
2023-07-19	25.600	26.500	25.600	26.500	21.394	5,050
2023-07-18	25.300	25.800	25.300	25.500	20.587	6,223
2023-07-17	26.300	26.500	26.300	26.500	21.394	3,300
2023-07-14	26.800	26.800	25.850	26.000	20.991	15,350
2023-07-13	26.400	26.800	26.300	26.800	21.636	11,550
2023-07-12	27.100	27.500	26.550	27.500	22.202	10,050
2023-07-11	27.900	28.300	27.500	27.600	22.282	17,300
2023-07-10	28.900	28.900	26.900	27.100	21.879	73,950
2023-07-07	29.600	29.600	29.400	29.400	23.735	3,010
2023-07-06	29.000	29.000	28.900	28.900	23.332	702
2023-07-05	29.500	29.600	28.900	29.500	23.816	16,810
2023-07-04	30.000	30.000	28.800	29.500	23.816	25,440
2023-07-03	29.000	29.000	29.000	29.000	23.413	0
2023-06-30	29.000	29.000	29.000	29.000	23.413	100
2023-06-29	30.000	30.000	30.000	30.000	24.220	100
2023-06-28	29.000	29.500	29.000	29.500	23.816	2,150
2023-06-27	30.000	30.000	30.000	30.000	24.220	1,000
2023-06-26	30.000	30.000	30.000	30.000	24.220	1,000
2023-06-21	30.200	30.200	29.400	29.500	23.816	4,412
2023-06-20	30.500	30.500	29.000	29.950	24.179	23,103
2023-06-19	30.500	30.500	30.500	30.500	24.623	1
2023-06-16	30.100	30.200	29.900	30.000	24.220	15,450
2023-06-15	29.450	29.900	28.400	29.800	24.058	41,773
2023-06-14	31.000	31.000	29.800	30.900	24.946	701
2023-06-13	29.750	31.000	29.750	30.350	24.502	2,230
2023-06-12	30.400	30.500	29.750	30.150	24.341	57,692
2023-06-09	31.000	31.650	30.000	31.650	25.552	28,253
2023-06-08	32.850	32.850	29.500	30.000	24.220	111,276
2023-06-07	40.700	40.700	30.000	33.500	27.045	397,249
2023-06-06	41.800	41.800	40.850	41.000	33.100	10,216
2023-06-05	40.850	42.000	40.800	41.650	33.625	28,330
2023-06-02	43.500	43.500	41.500	42.150	34.029	2,400
2023-06-01	43.200	44.050	42.000	42.950	34.675	16,002
2023-05-31	40.850	42.000	40.850	41.600	33.585	23,100
2023-05-30	41.200	42.000	40.900	40.900	33.020	7,900
2023-05-29	42.500	43.000	41.250	43.000	34.715	3,238
2023-05-26	41.500	42.000	41.250	41.250	33.302	20,306
2023-05-25	41.350	41.350	41.350	41.350	33.383	1,500
2023-05-24	43.200	43.200	43.200	43.200	34.877	1,000
2023-05-23	43.000	43.000	43.000	43.000	34.715	280
2023-05-22	41.500	41.750	41.350	41.600	33.585	26,109
2023-05-19	41.500	43.150	41.500	43.150	34.836	33
2023-05-18	43.150	43.150	43.150	43.150	34.836	10
2023-05-17	41.750	43.000	41.350	41.900	33.827	29,377
2023-05-16	43.900	43.900	41.750	43.900	35.442	11,208
2023-05-15	44.800	44.800	40.800	43.900	35.442	47,473
2023-05-12	46.200	46.400	44.300	44.300	35.765	12,206
2023-05-11	47.000	47.500	46.800	47.200	38.106	15,400

← NewerPage 14 of 21 · 1,220 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.