Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.250	32.250	32.250	32.250	29.307	0
2025-07-25	32.250	32.250	32.250	32.250	29.307	105
2025-07-24	32.250	32.250	32.250	32.250	29.307	0
2025-07-23	32.000	32.250	32.000	32.250	29.307	1,001
2025-07-22	31.800	31.800	31.800	31.800	28.898	0
2025-07-21	31.000	31.900	31.000	31.800	28.898	2,088
2025-07-18	32.500	33.000	31.850	32.500	29.534	8,001
2025-07-17	32.150	32.500	32.150	32.500	29.534	1,001
2025-07-16	32.150	32.150	32.150	32.150	29.216	100
2025-07-15	32.150	32.150	32.150	32.150	29.216	0
2025-07-14	32.150	32.150	32.150	32.150	29.216	0
2025-07-11	31.600	32.150	31.600	32.150	29.216	5,179
2025-07-10	31.900	32.200	31.900	32.150	29.216	5,150
2025-07-09	32.500	32.500	32.500	32.500	29.534	86
2025-07-08	32.500	32.500	32.500	32.500	29.534	0
2025-07-07	32.500	32.500	32.500	32.500	29.534	0
2025-07-04	32.500	32.500	32.500	32.500	29.534	0
2025-07-03	32.000	32.500	32.000	32.500	29.534	6,002
2025-07-02	31.850	32.000	31.700	31.850	28.943	11,188
2025-07-01	32.500	32.500	32.500	32.500	29.534	1
2025-06-30	31.850	32.200	31.850	32.200	29.261	1,150
2025-06-27	32.200	32.800	32.200	32.800	29.807	1,001
2025-06-26	33.000	33.000	33.000	33.000	29.988	2
2025-06-25	32.200	33.000	31.800	33.000	29.988	15,477
2025-06-24	33.200	33.200	31.800	33.000	29.988	3,087
2025-06-23	33.200	33.200	33.200	33.200	30.170	2
2025-06-20	33.200	33.200	33.200	33.200	30.170	0
2025-06-19	33.200	33.200	33.200	33.200	30.170	0
2025-06-18	32.000	33.200	32.000	33.200	30.170	12,004
2025-06-17	32.500	32.500	31.850	32.000	29.080	5,800
2025-06-16	33.000	33.000	33.000	33.000	29.988	0
2025-06-13	33.000	33.450	31.850	33.000	29.988	6,156
2025-06-12	33.250	33.250	31.850	33.000	29.988	6,046
2025-06-11	32.000	33.400	32.000	33.250	30.215	25,185
2025-06-10	33.500	33.500	33.500	33.500	30.443	50
2025-06-09	32.300	33.500	32.300	33.500	30.443	2,002
2025-06-06	32.350	33.000	32.350	33.000	29.988	5,284
2025-06-05	33.850	33.850	33.850	33.850	30.761	1
2025-06-04	32.500	32.500	32.500	32.500	29.534	0
2025-06-03	34.000	34.000	32.500	32.500	29.534	2,100
2025-06-02	32.500	32.500	32.500	32.500	29.534	150
2025-05-29	32.500	34.200	32.500	34.200	31.079	23
2025-05-28	34.200	34.200	34.200	34.200	31.079	0
2025-05-27	34.200	34.200	34.200	34.200	31.079	0
2025-05-26	34.200	34.200	34.200	34.200	31.079	0
2025-05-23	34.200	34.200	34.200	34.200	31.079	1,992
2025-05-22	32.500	34.200	32.500	34.200	31.079	514
2025-05-21	31.500	34.200	31.500	34.200	31.079	5,604
2025-05-20	32.000	32.650	32.000	32.650	29.670	3,058
2025-05-19	31.800	31.900	31.500	31.900	28.989	7,288
2025-05-16	31.850	33.450	31.800	33.150	30.125	15,462
2025-05-15	33.400	33.400	33.400	33.400	30.352	0
2025-05-14	33.400	33.400	33.400	33.400	30.352	0
2025-05-13	33.400	33.400	33.400	33.400	30.352	2,000
2025-05-12	33.200	33.500	31.850	33.400	30.352	6,202
2025-05-09	33.200	33.200	31.850	33.200	30.170	13,401
2025-05-08	33.200	33.200	31.850	33.200	30.170	6,035
2025-05-07	32.000	33.000	31.600	33.000	29.988	2,100
2025-05-06	32.500	33.250	32.300	33.000	29.988	16,000
2025-05-05	33.800	34.000	33.500	34.000	30.897	5,415

← NewerPage 6 of 21 · 1,219 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.