Cen Link Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.000	31.500	30.900	31.500	28.625	6,005
2024-10-28	31.350	32.600	30.800	32.600	29.625	5,532
2024-10-25	31.100	31.350	31.100	31.350	28.489	5,500
2024-10-24	29.800	31.200	29.800	31.200	28.353	3,640
2024-10-23	31.200	31.200	31.200	31.200	28.353	0
2024-10-22	31.000	31.200	30.900	31.200	28.353	6,005
2024-10-21	31.000	31.000	31.000	31.000	28.171	0
2024-10-18	29.650	31.000	29.650	31.000	28.171	416
2024-10-17	29.650	31.000	29.650	31.000	28.171	1,005
2024-10-16	30.000	30.400	30.000	30.400	27.626	2,000
2024-10-15	31.000	31.000	31.000	31.000	28.171	100
2024-10-14	31.000	31.000	31.000	31.000	28.171	5
2024-10-11	31.100	31.300	30.000	31.000	28.171	12,302
2024-10-09	30.700	31.300	29.750	31.300	28.443	3,167
2024-10-08	30.250	30.700	30.250	30.700	27.898	3,410
2024-10-07	31.550	31.550	29.500	30.250	27.489	11,129
2024-10-04	28.600	31.550	28.600	31.550	28.671	11,300
2024-10-01	28.500	30.000	28.500	30.000	27.262	1,009
2024-09-30	29.500	30.000	28.500	30.000	27.262	24,119
2024-09-27	29.500	30.700	29.500	30.700	27.898	2,005
2024-09-26	30.700	30.700	30.700	30.700	27.898	0
2024-09-25	30.700	30.700	30.700	30.700	27.898	7
2024-09-24	30.500	30.500	30.500	30.500	27.716	0
2024-09-23	30.500	30.500	30.500	30.500	27.716	100
2024-09-20	30.000	30.500	30.000	30.500	27.716	10,940
2024-09-19	31.050	31.050	31.050	31.050	28.216	0
2024-09-18	31.050	31.050	31.050	31.050	28.216	35
2024-09-16	31.050	31.050	31.050	31.050	28.216	90
2024-09-13	31.050	31.050	31.050	31.050	28.216	0
2024-09-12	31.050	31.050	31.050	31.050	28.216	100
2024-09-11	30.800	31.050	30.800	31.050	28.216	1,005
2024-09-10	30.900	31.050	30.800	30.800	27.989	4,647
2024-09-09	31.050	32.500	31.050	32.500	29.534	4,005
2024-09-06	30.900	32.500	30.900	32.500	29.534	1,005
2024-09-05	31.350	32.500	31.300	32.500	29.534	11,011
2024-09-04	33.300	33.300	33.300	33.300	28.898	0
2024-09-03	33.200	33.300	32.000	33.300	28.898	6,205
2024-09-02	33.450	33.450	33.450	33.450	29.028	0
2024-08-30	33.450	33.450	33.450	33.450	29.028	1
2024-08-29	32.000	32.800	32.000	32.800	28.464	3,000
2024-08-28	33.300	33.450	32.000	33.450	29.028	7,186
2024-08-27	33.500	34.000	33.300	34.000	29.505	5,010
2024-08-26	33.500	33.500	33.500	33.500	29.071	1
2024-08-23	33.500	33.500	33.500	33.500	29.071	1
2024-08-22	32.450	33.500	32.450	33.500	29.071	3,005
2024-08-21	33.250	33.500	32.450	33.500	29.071	2,193
2024-08-20	33.450	34.800	33.250	34.800	30.199	13,163
2024-08-19	34.900	35.100	33.450	35.000	30.373	5,172
2024-08-16	35.150	36.150	34.950	35.100	30.460	29,265
2024-08-15	35.200	36.150	34.350	35.150	30.503	17,835
2024-08-14	34.200	35.150	34.200	35.150	30.503	17,350
2024-08-13	35.150	35.150	34.100	35.050	30.416	3,082
2024-08-12	33.000	36.050	33.000	35.150	30.503	38,163
2024-08-09	33.250	34.150	31.000	34.100	29.592	34,348
2024-08-08	28.800	33.600	28.800	32.000	27.770	73,674
2024-08-07	28.500	29.100	28.500	29.100	25.253	2,005
2024-08-06	28.000	29.300	28.000	29.300	25.427	8,110
2024-08-05	28.250	29.450	28.000	29.200	25.340	17,135
2024-08-02	28.300	29.100	28.300	29.000	25.166	8,010
2024-08-01	29.000	29.750	28.200	29.750	25.817	6,625

← NewerPage 9 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.