Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.000	28.500	27.000	28.500	23.009	4,602
2022-11-01	26.000	26.000	26.000	26.000	20.991	1,000
2022-10-31	27.150	27.150	27.150	27.150	21.919	200
2022-10-28	26.000	27.150	26.000	27.150	21.919	2,020
2022-10-27	27.200	27.200	27.200	27.200	21.959	344
2022-10-26	27.150	27.150	25.850	25.850	20.869	400
2022-10-25	27.000	27.000	27.000	27.000	21.798	0
2022-10-24	27.000	27.000	27.000	27.000	21.798	0
2022-10-21	27.000	27.000	27.000	27.000	21.798	0
2022-10-20	26.800	27.000	26.800	27.000	21.798	3,375
2022-10-19	28.000	28.000	28.000	28.000	22.605	0
2022-10-18	28.000	28.000	28.000	28.000	22.605	100
2022-10-17	26.900	28.000	26.900	28.000	22.605	300
2022-10-14	28.000	28.000	28.000	28.000	22.605	200
2022-10-13	28.300	28.300	26.900	28.200	22.767	7,905
2022-10-12	26.550	28.300	26.550	28.300	22.847	5,600
2022-10-11	27.400	27.900	27.400	27.900	22.524	5,512
2022-10-07	27.900	27.900	27.400	27.400	22.121	3,200
2022-10-06	27.900	27.900	27.900	27.900	22.524	1,011
2022-10-05	27.500	27.500	27.500	27.500	22.202	2,010
2022-10-04	27.200	28.800	26.600	28.000	22.605	51,959
2022-10-03	28.400	28.400	28.400	28.400	22.928	200
2022-09-30	26.800	27.650	26.800	27.650	22.323	8,193
2022-09-29	27.600	27.600	26.800	27.550	22.242	5,500
2022-09-28	27.200	28.500	26.600	27.350	22.080	10,649
2022-09-27	28.150	28.150	27.750	28.000	22.605	4,000
2022-09-26	28.800	29.350	28.150	28.150	22.726	21,200
2022-09-23	29.450	29.450	29.450	29.450	23.776	0
2022-09-22	29.450	29.450	29.450	29.450	23.776	0
2022-09-21	29.450	29.450	29.450	29.450	23.776	0
2022-09-20	29.450	29.450	29.450	29.450	23.776	0
2022-09-19	29.450	29.450	29.450	29.450	23.776	0
2022-09-16	30.800	30.800	29.450	29.450	23.776	7,002
2022-09-15	31.200	31.200	30.800	30.800	24.866	2,450
2022-09-14	30.800	31.000	29.450	30.800	24.866	17,302
2022-09-13	30.800	32.000	30.800	32.000	25.834	25
2022-09-12	30.850	31.200	30.850	31.200	25.189	3,005
2022-09-08	32.000	32.000	32.000	32.000	25.834	0
2022-09-07	32.000	32.000	32.000	32.000	25.834	30
2022-09-06	30.900	31.500	30.000	31.350	25.310	21,025
2022-09-05	31.750	31.750	31.550	31.550	25.471	5,001
2022-09-02	32.800	32.800	32.800	32.800	26.480	25
2022-09-01	31.950	33.000	31.950	31.950	25.794	2,035
2022-08-31	31.850	33.000	31.850	33.000	26.642	104
2022-08-30	32.500	33.000	31.850	32.000	25.834	10,257
2022-08-29	32.300	32.500	31.550	31.550	25.471	8,716
2022-08-26	33.100	33.100	33.100	33.100	26.723	107
2022-08-25	32.300	34.200	31.800	33.150	26.763	59,005
2022-08-24	35.150	35.700	34.250	34.500	24.513	21,057
2022-08-23	34.150	34.700	33.600	33.600	23.874	11,794
2022-08-22	33.300	34.650	33.250	33.250	23.625	5,832
2022-08-19	32.250	35.200	32.250	33.500	23.803	42,200
2022-08-18	31.950	32.300	31.800	31.800	22.595	24,987
2022-08-17	31.950	31.950	31.950	31.950	22.702	0
2022-08-16	31.950	31.950	30.850	31.950	22.702	463
2022-08-15	31.950	31.950	30.850	31.950	22.702	8,063
2022-08-12	30.800	31.950	30.800	31.950	22.702	6,842
2022-08-11	29.650	32.200	28.500	30.700	21.813	107,119
2022-08-10	26.900	26.900	26.900	26.900	19.113	1,100
2022-08-09	28.300	28.300	28.300	28.300	20.108	66

← NewerPage 17 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.