Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.300	35.300	35.300	35.300	32.078	0
2025-01-22	35.300	35.300	35.000	35.300	32.078	15,604
2025-01-21	35.300	35.300	35.300	35.300	32.078	2
2025-01-20	33.600	35.300	33.600	35.300	32.078	1,002
2025-01-17	33.600	35.300	33.600	35.300	32.078	2,001
2025-01-16	35.150	35.150	35.000	35.000	31.806	6,000
2025-01-15	35.150	35.150	35.150	35.150	31.942	0
2025-01-14	35.150	35.150	35.150	35.150	31.942	0
2025-01-13	34.000	35.150	33.850	35.150	31.942	19,430
2025-01-10	34.900	34.950	34.850	34.950	31.760	6,300
2025-01-09	34.900	36.000	34.900	36.000	32.714	2,000
2025-01-08	35.000	36.150	35.000	36.150	32.851	2,129
2025-01-07	35.000	36.500	34.950	36.500	33.169	6,015
2025-01-06	35.200	36.750	34.950	36.300	32.987	8,016
2025-01-03	36.300	36.300	34.500	35.200	31.987	45,192
2025-01-02	35.150	36.950	34.800	36.150	32.851	51,918
2024-12-31	32.700	35.000	32.700	34.050	30.942	59,104
2024-12-30	32.400	34.200	31.500	34.200	31.079	15,130
2024-12-27	31.000	32.300	31.000	32.300	29.352	1,001
2024-12-26	31.200	32.600	31.200	32.600	29.625	2,001
2024-12-25	31.350	32.000	31.350	32.000	29.080	2,225
2024-12-24	31.350	32.800	30.700	32.800	29.807	8,584
2024-12-23	31.350	31.350	31.350	31.350	28.489	1
2024-12-20	31.350	31.350	29.800	29.800	27.080	481
2024-12-19	31.350	31.350	31.350	31.350	28.489	18
2024-12-18	29.800	31.350	29.800	31.350	28.489	2,464
2024-12-17	30.000	31.500	29.900	31.350	28.489	36,005
2024-12-16	30.100	31.500	30.100	31.500	28.625	5,077
2024-12-13	31.400	31.400	31.400	31.400	28.534	1,001
2024-12-12	30.200	31.400	30.200	31.400	28.534	5,202
2024-12-11	31.200	31.200	31.200	31.200	28.353	0
2024-12-10	31.100	32.600	31.000	31.200	28.353	23,300
2024-12-09	30.200	31.450	30.200	31.450	28.580	6,002
2024-12-06	30.500	31.450	30.500	31.450	28.580	5,004
2024-12-05	30.300	30.500	29.900	30.500	27.716	6,305
2024-12-04	31.450	31.450	31.450	31.450	28.580	0
2024-12-03	31.450	31.450	31.450	31.450	28.580	0
2024-12-02	30.400	31.450	30.400	31.450	28.580	5,023
2024-11-29	31.650	31.650	31.650	31.650	28.761	0
2024-11-28	31.650	31.650	31.650	31.650	28.761	0
2024-11-27	31.650	31.650	31.500	31.650	28.761	11,000
2024-11-26	30.200	30.200	30.200	30.200	27.444	0
2024-11-25	30.200	31.650	30.200	30.200	27.444	3,001
2024-11-22	31.650	31.650	31.650	31.650	28.761	200
2024-11-21	31.650	31.650	31.650	31.650	28.761	0
2024-11-20	31.650	31.650	31.650	31.650	28.761	78
2024-11-19	31.650	31.650	31.650	31.650	28.761	1,102
2024-11-18	31.650	31.650	31.500	31.650	28.761	8,050
2024-11-15	30.200	30.200	30.200	30.200	27.444	0
2024-11-14	30.200	30.200	30.200	30.200	27.444	47
2024-11-13	31.000	31.650	31.000	31.650	28.761	3,002
2024-11-12	30.200	31.650	30.200	31.000	28.171	4,465
2024-11-11	31.650	31.650	31.650	31.650	28.761	200
2024-11-08	31.950	31.950	30.800	31.000	28.171	3,549
2024-11-07	31.950	31.950	31.950	31.950	29.034	43
2024-11-06	31.650	31.800	30.900	31.800	28.898	5,328
2024-11-05	31.650	31.650	31.650	31.650	28.761	249
2024-11-04	31.500	31.650	31.500	31.650	28.761	5,543
2024-11-01	31.500	31.500	31.500	31.500	28.625	5
2024-10-30	30.000	31.500	29.950	31.500	28.625	8,018

← NewerPage 8 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.