Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.000	29.500	29.000	29.500	23.816	4,000
2023-02-06	30.000	30.000	30.000	30.000	24.220	0
2023-02-03	30.000	30.000	30.000	30.000	24.220	2,100
2023-02-02	30.000	30.000	30.000	30.000	24.220	200
2023-02-01	30.000	30.000	30.000	30.000	24.220	0
2023-01-31	30.000	30.000	30.000	30.000	24.220	100
2023-01-30	30.000	30.000	29.900	30.000	24.220	6,100
2023-01-17	28.600	28.600	28.600	28.600	23.090	0
2023-01-16	28.600	28.600	28.600	28.600	23.090	1,000
2023-01-13	30.000	30.000	30.000	30.000	24.220	0
2023-01-12	30.000	30.000	30.000	30.000	24.220	0
2023-01-11	30.000	30.000	28.600	30.000	24.220	500
2023-01-10	28.700	28.700	28.700	28.700	23.170	0
2023-01-09	30.000	30.000	28.700	28.700	23.170	3,300
2023-01-06	28.900	28.900	28.700	28.700	23.170	3,000
2023-01-05	28.900	28.900	28.900	28.900	23.332	100
2023-01-04	30.500	30.500	29.400	29.400	23.735	1,500
2023-01-03	30.500	30.500	30.500	30.500	24.623	0
2022-12-30	29.400	30.500	29.400	30.500	24.623	400
2022-12-29	29.700	29.700	29.700	29.700	23.978	0
2022-12-28	29.700	29.700	29.700	29.700	23.978	3,000
2022-12-27	30.900	30.900	29.700	30.900	24.946	434
2022-12-26	31.150	31.150	29.900	29.900	24.139	2,400
2022-12-23	31.250	31.250	31.250	31.250	25.229	0
2022-12-22	29.700	31.250	29.700	31.250	25.229	2,000
2022-12-21	31.250	31.250	31.250	31.250	25.229	100
2022-12-20	30.500	30.500	30.500	30.500	24.623	0
2022-12-19	29.700	30.500	29.700	30.500	24.623	4,074
2022-12-16	30.500	30.500	29.800	29.800	24.058	5,000
2022-12-15	31.600	31.600	30.600	30.600	24.704	2,752
2022-12-14	30.900	31.500	30.900	30.900	24.946	5,000
2022-12-13	31.650	31.650	31.650	31.650	25.552	1,000
2022-12-12	30.500	30.500	30.500	30.500	24.623	0
2022-12-09	30.500	30.500	30.500	30.500	24.623	0
2022-12-08	31.300	31.300	30.500	30.500	24.623	3,100
2022-12-07	30.900	31.900	29.950	30.200	24.381	37,700
2022-12-06	29.500	30.900	29.500	29.500	23.816	6,624
2022-12-05	30.300	30.300	28.800	29.500	23.816	15,800
2022-12-02	29.100	30.300	29.100	30.300	24.462	1,200
2022-12-01	30.200	30.200	30.200	30.200	24.381	300
2022-11-30	28.800	30.200	28.800	30.200	24.381	2,010
2022-11-29	27.550	29.100	27.550	29.000	23.413	10,200
2022-11-28	28.800	29.000	28.700	28.700	23.170	6,200
2022-11-25	29.450	29.600	29.400	29.600	23.897	7,010
2022-11-24	29.400	30.800	29.400	29.450	23.776	11,061
2022-11-23	30.700	30.700	30.700	30.700	24.785	0
2022-11-22	30.700	30.700	30.700	30.700	24.785	0
2022-11-21	29.300	30.700	29.300	30.700	24.785	701
2022-11-18	30.700	30.700	30.700	30.700	24.785	1,300
2022-11-17	30.900	30.900	29.700	30.000	24.220	27,400
2022-11-16	29.500	29.500	29.500	29.500	23.816	0
2022-11-15	29.500	29.500	29.500	29.500	23.816	0
2022-11-14	29.500	29.500	29.500	29.500	23.816	1,020
2022-11-11	28.900	31.500	27.500	30.000	24.220	36,183
2022-11-10	27.500	28.900	27.500	28.900	23.332	6,530
2022-11-09	28.000	28.000	26.000	27.300	22.040	8,200
2022-11-08	28.000	28.000	28.000	28.000	22.605	0
2022-11-07	28.000	28.000	28.000	28.000	22.605	200
2022-11-04	27.550	28.000	27.000	28.000	22.605	4,400
2022-11-03	28.500	28.600	27.600	28.600	23.090	6,411

← NewerPage 16 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.