Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.000	28.200	27.000	28.200	20.037	2,310
2022-08-05	28.250	28.250	27.000	28.250	20.073	385
2022-08-04	28.250	28.250	28.250	28.250	20.073	0
2022-08-03	28.250	28.250	28.250	28.250	20.073	1,100
2022-08-02	28.250	28.250	28.250	28.250	20.073	2,310
2022-08-01	28.200	28.300	28.000	28.250	20.073	13,266
2022-07-29	28.000	28.300	27.200	27.200	19.327	6,655
2022-07-28	28.000	28.000	28.000	28.000	19.895	45
2022-07-27	28.500	28.500	26.450	27.800	19.753	21,558
2022-07-26	28.100	29.450	27.800	29.000	20.605	25,372
2022-07-25	26.750	28.100	26.750	28.100	19.966	111
2022-07-22	27.000	27.000	27.000	27.000	19.184	0
2022-07-21	27.000	27.000	27.000	27.000	19.184	3,300
2022-07-20	27.600	27.700	27.600	27.700	19.682	3,311
2022-07-19	27.600	27.600	27.600	27.600	19.611	110
2022-07-18	27.600	27.600	26.350	26.350	18.723	137
2022-07-15	27.000	27.000	27.000	27.000	19.184	2,310
2022-07-14	27.850	27.850	26.700	27.000	19.184	2,255
2022-07-13	27.800	28.000	26.900	27.250	19.362	11,000
2022-07-12	26.650	26.650	26.650	26.650	18.936	4,510
2022-07-11	27.150	27.850	26.600	26.700	18.971	23,100
2022-07-08	26.000	26.000	26.000	26.000	18.474	0
2022-07-07	26.000	26.000	26.000	26.000	18.474	110
2022-07-06	26.000	26.000	24.700	24.700	17.550	9,104
2022-07-05	25.800	25.800	25.800	25.800	18.332	220
2022-07-04	25.500	25.500	25.500	25.500	18.119	0
2022-07-01	25.000	25.500	25.000	25.500	18.119	6,600
2022-06-30	25.650	25.700	25.200	25.500	18.119	12,100
2022-06-29	25.650	25.750	25.500	25.500	18.119	8,800
2022-06-28	25.450	25.450	25.450	25.450	18.083	110
2022-06-27	25.250	25.250	25.250	25.250	17.941	110
2022-06-24	24.000	24.000	24.000	24.000	17.053	922
2022-06-23	23.000	23.000	23.000	23.000	16.342	550
2022-06-22	24.000	24.000	24.000	24.000	17.053	3,300
2022-06-21	23.500	24.000	23.500	24.000	17.053	8,800
2022-06-20	23.500	24.200	23.500	24.100	17.124	11,660
2022-06-17	23.400	23.500	23.100	23.200	16.484	13,750
2022-06-16	24.100	24.100	24.100	24.100	17.124	110
2022-06-15	23.500	23.600	23.300	23.400	16.626	16,500
2022-06-14	23.500	23.600	23.300	23.600	16.769	33,165
2022-06-13	23.400	23.500	23.400	23.500	16.698	11,000
2022-06-10	23.400	24.500	23.400	24.500	17.408	16,585
2022-06-09	24.950	25.000	24.000	24.500	17.408	40,128
2022-06-08	25.750	25.900	24.800	25.900	18.403	23,100
2022-06-07	25.750	25.750	24.600	24.600	17.479	1,406
2022-06-06	24.700	25.750	24.600	25.750	18.296	22,661
2022-06-02	24.600	24.600	24.500	24.500	17.408	6,600
2022-06-01	24.600	24.600	24.600	24.600	17.479	330
2022-05-31	24.600	24.600	24.600	24.600	17.479	220
2022-05-30	24.600	24.600	23.600	23.600	16.769	1,430
2022-05-27	24.600	24.600	24.600	24.600	17.479	0
2022-05-26	23.600	24.600	23.600	24.600	17.479	1,322
2022-05-25	23.750	24.100	23.750	24.100	17.124	9,603
2022-05-24	23.900	24.000	23.850	23.900	16.982	12,014
2022-05-23	24.500	24.500	24.500	24.500	17.408	0
2022-05-20	24.000	24.500	24.000	24.500	17.408	4,400
2022-05-19	24.800	25.000	24.800	24.900	17.692	9,900
2022-05-18	24.800	24.800	23.750	23.750	16.875	550
2022-05-17	24.700	24.700	24.700	24.700	17.550	110
2022-05-16	24.000	24.700	23.750	23.750	16.875	23,100

← NewerPage 18 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.