Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.500	36.000	34.000	36.000	34.386	37,551
2026-04-27	36.500	36.500	33.300	35.300	33.717	35,302
2026-04-24	38.200	40.500	34.900	36.350	34.720	282,654
2026-04-23	49.000	51.000	36.600	38.200	36.487	596,212
2026-04-22	42.500	50.500	40.500	49.000	46.803	410,464
2026-04-21	40.000	44.000	36.100	42.050	40.164	211,379
2026-04-20	34.800	42.200	34.650	40.000	38.206	311,530
2026-04-17	33.500	34.800	33.250	34.800	33.240	22,704
2026-04-16	35.750	36.000	33.500	34.900	33.335	58,283
2026-04-15	32.050	35.750	32.000	35.750	34.147	97,560
2026-04-14	32.050	32.050	31.000	31.000	29.610	88
2026-04-13	31.950	31.950	31.950	31.950	30.517	87
2026-04-10	32.000	32.000	31.900	32.000	30.565	11,187
2026-04-09	30.900	30.900	30.900	30.900	29.514	1
2026-04-08	32.000	32.000	30.600	31.650	30.231	20,250
2026-04-07	31.050	32.000	31.050	32.000	30.565	91
2026-04-02	30.700	32.150	30.700	30.850	29.467	5,342
2026-04-01	32.150	32.150	32.150	32.150	30.708	33
2026-03-31	32.150	32.150	32.150	32.150	30.708	1
2026-03-30	32.150	32.150	32.150	32.150	30.708	1
2026-03-27	30.700	32.150	30.700	32.150	30.708	2,225
2026-03-26	32.000	32.000	31.500	32.000	30.565	5,317
2026-03-25	30.900	32.200	30.900	32.200	30.756	6,001
2026-03-24	32.000	32.000	32.000	32.000	30.565	1
2026-03-23	32.150	32.150	30.900	32.000	30.565	14,317
2026-03-20	32.000	32.400	32.000	32.400	30.947	1,002
2026-03-19	32.150	32.150	32.150	32.150	30.708	1
2026-03-18	32.150	32.150	32.150	32.150	30.708	1
2026-03-17	30.800	32.150	30.800	32.150	30.708	2
2026-03-16	31.500	31.500	31.500	31.500	30.087	1,000
2026-03-13	32.200	32.200	32.200	32.200	30.756	1
2026-03-12	32.200	32.200	32.200	32.200	30.756	1
2026-03-11	32.200	32.200	32.200	32.200	30.756	1
2026-03-10	32.200	32.200	32.200	32.200	30.756	1
2026-03-09	32.200	32.200	30.700	32.200	30.756	6,002
2026-03-06	32.050	32.100	31.950	32.100	30.661	4,002
2026-03-05	32.050	32.050	32.050	32.050	30.613	101
2026-03-04	32.000	33.000	30.500	32.050	30.613	10,002
2026-03-03	33.650	33.650	33.000	33.000	31.520	1,022
2026-03-02	32.100	33.650	32.100	33.650	32.141	7,002
2026-02-26	32.400	33.400	32.100	33.400	31.902	14,086
2026-02-25	33.800	33.800	33.800	33.800	32.284	1
2026-02-24	32.500	34.100	32.400	34.000	32.475	9,010
2026-02-23	32.500	32.500	32.500	32.500	31.043	1,000
2026-02-11	32.500	32.500	32.500	32.500	31.043	1
2026-02-10	32.450	32.500	32.000	32.500	31.043	4,005
2026-02-09	32.400	32.500	32.000	32.500	31.043	2,002
2026-02-06	31.300	32.500	31.000	32.400	30.947	30,026
2026-02-05	30.500	31.300	30.500	31.300	29.896	1,032
2026-02-04	32.000	32.000	30.800	31.900	30.470	3,001
2026-02-03	31.000	32.000	30.500	32.000	30.565	15,461
2026-02-02	30.800	30.900	30.200	30.900	29.514	4,953
2026-01-30	30.500	30.500	30.150	30.250	28.894	4,052
2026-01-29	30.500	30.500	29.400	30.500	29.132	1,093
2026-01-28	30.500	30.500	30.500	30.500	29.132	1
2026-01-27	30.500	30.500	30.500	30.500	29.132	1
2026-01-26	30.500	30.500	30.500	30.500	29.132	100
2026-01-23	30.600	31.000	29.500	30.500	29.132	16,003
2026-01-22	30.600	30.600	30.600	30.600	29.228	21
2026-01-21	30.600	30.600	29.400	30.600	29.228	102

← NewerPage 3 of 5 · 244 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.