Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	46.800	48.200	46.800	48.000	38.752	20,700
2023-05-09	47.200	48.900	46.800	48.000	38.752	16,132
2023-05-08	47.500	47.500	47.000	47.500	38.348	20,900
2023-05-05	48.700	48.700	47.500	48.500	39.155	16,230
2023-05-04	47.000	49.000	47.000	48.200	38.913	17,055
2023-05-03	47.900	49.000	45.000	49.000	39.559	44,226
2023-05-02	45.800	47.200	44.500	47.200	38.106	28,620
2023-04-28	45.500	45.500	45.000	45.500	36.733	19,600
2023-04-27	43.350	45.500	43.350	45.000	36.330	11,109
2023-04-26	47.100	47.100	44.200	45.150	36.451	22,588
2023-04-25	43.950	47.300	43.950	47.100	38.025	51,264
2023-04-24	44.000	44.000	43.500	43.750	35.321	14,420
2023-04-21	44.000	45.000	42.800	44.500	35.926	54,601
2023-04-20	41.500	41.500	41.000	41.000	33.100	2,000
2023-04-19	41.550	41.550	40.500	40.950	33.060	11,000
2023-04-18	42.300	42.300	42.000	42.000	33.908	4,030
2023-04-17	44.000	44.000	41.700	41.700	33.666	31,726
2023-04-14	44.000	44.000	44.000	44.000	35.522	1,170
2023-04-13	42.300	44.200	42.300	44.000	35.522	8,124
2023-04-12	42.200	42.200	42.000	42.000	33.908	8,205
2023-04-11	42.500	42.500	40.300	42.200	34.069	31,022
2023-04-10	40.300	42.500	40.300	41.900	33.827	38,262
2023-04-07	38.400	40.500	38.300	39.000	31.486	16,380
2023-04-06	37.000	38.350	36.300	38.350	30.961	17,740
2023-03-31	34.300	37.900	34.300	36.050	29.104	23,932
2023-03-30	34.000	34.000	34.000	34.000	27.449	2,000
2023-03-29	33.500	33.500	33.500	33.500	27.045	3,000
2023-03-28	33.000	33.000	33.000	33.000	26.642	3,000
2023-03-27	34.400	34.400	34.400	34.400	27.772	200
2023-03-24	34.150	34.500	33.000	34.500	27.853	19,009
2023-03-23	33.650	34.150	33.000	34.150	27.570	16,400
2023-03-22	33.650	33.650	33.650	33.650	27.167	1,000
2023-03-21	33.550	33.550	33.550	33.550	27.086	900
2023-03-20	33.450	33.450	33.450	33.450	27.005	0
2023-03-17	32.000	33.450	32.000	33.450	27.005	2,100
2023-03-16	33.450	33.450	33.000	33.000	26.642	1,170
2023-03-15	32.150	32.200	32.000	32.000	25.834	6,003
2023-03-14	31.850	33.000	31.550	31.550	25.471	3,400
2023-03-13	33.500	33.500	32.000	33.200	26.803	2,151
2023-03-10	32.100	33.500	32.100	33.500	27.045	3,050
2023-03-09	33.500	33.500	33.500	33.500	27.045	2
2023-03-08	33.650	33.650	33.650	33.650	27.167	2
2023-03-07	33.000	33.350	32.000	33.350	26.924	3,552
2023-03-06	31.700	33.000	31.650	33.000	26.642	13,600
2023-03-03	33.250	33.250	33.250	33.250	26.844	0
2023-03-02	33.250	33.250	32.100	33.250	26.844	3,710
2023-03-01	31.700	31.700	31.700	31.700	25.592	2,000
2023-02-24	32.200	32.400	32.000	32.250	26.036	13,300
2023-02-23	31.000	32.600	30.800	32.450	26.198	21,003
2023-02-22	30.500	31.000	30.300	30.800	24.866	19,800
2023-02-21	30.000	30.000	30.000	30.000	24.220	0
2023-02-20	30.000	30.000	30.000	30.000	24.220	0
2023-02-17	29.800	30.000	29.800	30.000	24.220	6,000
2023-02-16	30.200	30.300	30.000	30.300	24.462	19,000
2023-02-15	30.000	30.200	29.800	30.200	24.381	12,200
2023-02-14	28.800	28.800	28.800	28.800	23.251	0
2023-02-13	30.200	30.200	28.800	28.800	23.251	3,600
2023-02-10	29.000	30.100	29.000	30.100	24.301	306
2023-02-09	30.100	30.100	30.100	30.100	24.301	100
2023-02-08	29.500	30.100	29.500	30.100	24.301	19,100

← NewerPage 15 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.