Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.200	23.350	23.000	23.000	16.342	9,240
2022-05-12	23.200	23.200	23.000	23.000	16.342	4,400
2022-05-11	23.700	23.700	23.600	23.600	16.769	7,700
2022-05-10	23.700	23.700	23.200	23.700	16.840	6,707
2022-05-09	23.900	24.000	23.600	23.600	16.769	31,913
2022-05-06	25.000	25.000	25.000	25.000	17.763	33
2022-05-05	24.150	25.250	24.000	25.000	17.763	22,598
2022-05-04	24.100	24.150	23.950	24.150	17.159	10,221
2022-05-03	24.100	24.200	24.000	24.100	17.124	23,936
2022-04-29	25.200	25.200	24.100	24.100	17.124	2,322
2022-04-28	25.000	25.100	25.000	25.100	17.834	2,288
2022-04-27	25.000	25.100	23.850	25.000	17.763	9,680
2022-04-26	26.000	26.300	24.000	26.300	18.687	17,997
2022-04-25	27.500	27.500	25.300	26.100	18.545	20,761
2022-04-22	26.500	28.200	25.650	26.900	19.113	53,297
2022-04-21	25.200	26.650	24.800	26.200	18.616	50,116
2022-04-20	23.000	25.450	22.800	24.400	17.337	32,177
2022-04-19	22.700	23.850	22.700	23.850	16.946	2,682
2022-04-18	22.700	22.700	22.700	22.700	16.129	0
2022-04-15	23.650	23.650	22.700	22.700	16.129	2,200
2022-04-14	22.700	22.800	22.700	22.800	16.200	12,100
2022-04-13	23.850	23.850	22.700	22.700	16.129	6,602
2022-04-12	23.500	23.500	23.500	23.500	16.698	0
2022-04-11	23.500	23.750	23.000	23.500	16.698	15,584
2022-04-08	23.800	23.800	22.650	22.650	16.094	9,902
2022-04-07	23.800	23.800	22.700	22.700	16.129	2,202
2022-04-06	22.900	23.350	22.900	23.350	16.591	8,856
2022-04-01	22.000	23.100	22.000	22.900	16.271	4,400
2022-03-31	23.100	23.100	22.000	23.000	16.342	4,416
2022-03-30	23.100	23.100	22.000	23.100	16.413	6,655
2022-03-29	22.000	23.100	22.000	23.100	16.413	2,201
2022-03-28	22.100	23.100	22.000	23.100	16.413	2,641
2022-03-25	22.800	23.250	22.800	23.250	16.520	1,111
2022-03-24	23.150	23.250	22.800	23.250	16.520	6,612
2022-03-23	22.100	23.150	22.100	23.150	16.449	1,112
2022-03-22	23.300	23.300	23.300	23.300	16.555	0
2022-03-21	23.300	23.300	23.300	23.300	16.555	0
2022-03-18	23.300	23.300	23.300	23.300	16.555	1,100
2022-03-17	22.700	22.800	22.600	22.700	16.129	19,820
2022-03-16	22.800	22.800	22.800	22.800	16.200	0
2022-03-15	22.800	22.800	22.800	22.800	16.200	2,200
2022-03-14	24.000	24.000	22.800	22.800	16.200	1,111
2022-03-11	24.000	24.000	24.000	24.000	17.053	0
2022-03-10	24.000	24.000	24.000	24.000	17.053	0
2022-03-09	24.000	24.000	24.000	24.000	17.053	1
2022-03-08	22.900	24.000	22.900	24.000	17.053	6,601
2022-03-07	23.000	23.100	22.900	22.900	16.271	13,750
2022-03-04	23.000	23.000	23.000	23.000	16.342	1,100
2022-03-03	23.000	23.100	22.900	22.900	16.271	7,876
2022-03-02	23.000	23.000	23.000	23.000	16.342	0
2022-03-01	22.900	23.100	22.900	23.000	16.342	11,000
2022-02-25	23.500	23.500	23.500	23.500	16.698	1,100
2022-02-24	24.100	24.100	23.000	23.100	16.413	10,010
2022-02-23	24.100	24.100	24.100	24.100	17.124	1,100
2022-02-22	24.100	24.100	24.100	24.100	17.124	0
2022-02-21	24.000	24.100	24.000	24.100	17.124	3,300
2022-02-18	25.000	25.000	25.000	25.000	17.763	1
2022-02-17	23.900	24.600	23.900	24.600	17.479	6,600
2022-02-16	25.100	25.100	25.100	25.100	17.834	110
2022-02-15	25.100	25.100	25.100	25.100	17.834	1

← NewerPage 19 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.