Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	41.050	41.250	41.000	41.250	41.250	10,000
2024-08-05	40.950	41.050	40.000	41.050	41.050	42,000
2024-08-02	42.350	42.600	42.200	42.200	42.200	17,000
2024-08-01	42.200	43.250	42.200	42.600	42.600	8,000
2024-07-31	42.000	42.100	42.000	42.000	42.000	8,000
2024-07-30	42.000	42.000	41.750	41.800	41.800	24,000
2024-07-29	42.100	42.300	42.100	42.200	42.200	4,000
2024-07-26	42.700	42.700	42.550	42.550	42.550	3,000
2024-07-25	42.700	42.700	42.700	42.700	42.700	0
2024-07-24	42.700	42.700	42.700	42.700	42.700	0
2024-07-23	41.250	42.850	41.250	42.700	42.700	15,000
2024-07-22	41.600	41.700	41.600	41.650	41.650	9,000
2024-07-19	42.000	42.000	41.350	41.700	41.700	13,000
2024-07-18	42.250	42.300	42.100	42.100	42.100	51,000
2024-07-17	42.250	42.350	42.200	42.300	42.300	34,000
2024-07-16	42.650	42.650	42.300	42.350	42.350	10,000
2024-07-15	42.250	42.850	42.250	42.500	42.500	8,000
2024-07-12	42.900	42.900	41.650	42.300	42.300	48,000
2024-07-11	43.100	43.100	42.900	42.950	42.950	22,000
2024-07-10	42.900	43.000	42.900	43.000	43.000	21,000
2024-07-09	42.750	43.100	42.750	42.900	42.900	22,000
2024-07-08	43.150	43.650	43.050	43.200	43.200	19,000
2024-07-05	43.550	43.550	43.100	43.150	43.150	26,000
2024-07-04	43.650	43.700	43.500	43.500	43.500	17,000
2024-07-03	44.000	44.000	43.300	43.550	43.550	13,000
2024-07-02	43.900	43.900	43.400	43.400	43.400	18,000
2024-07-01	43.600	43.750	43.600	43.700	43.700	15,000
2024-06-28	44.000	44.750	43.600	43.600	43.600	69,000
2024-06-27	42.600	44.400	42.600	44.000	44.000	169,000
2024-06-26	41.800	42.250	41.800	42.250	42.250	85,000
2024-06-25	41.700	41.700	41.650	41.700	41.700	15,000
2024-06-24	41.900	41.950	41.700	41.700	41.700	7,000
2024-06-21	41.450	42.100	41.400	41.800	41.800	43,000
2024-06-20	41.900	41.900	41.500	41.900	41.900	40,000
2024-06-19	41.700	41.900	41.700	41.900	41.900	16,000
2024-06-18	41.800	41.800	41.600	41.800	41.800	33,000
2024-06-17	41.850	41.950	41.550	41.800	41.800	35,000
2024-06-14	42.000	42.250	41.550	42.250	42.250	77,000
2024-06-13	41.750	42.100	41.750	42.050	42.050	63,000
2024-06-12	41.200	41.400	41.200	41.300	41.300	13,000
2024-06-11	41.350	41.350	41.050	41.300	41.300	28,000
2024-06-07	41.800	42.000	41.250	41.400	41.400	71,000
2024-06-06	41.900	41.900	41.750	41.800	41.800	23,000
2024-06-05	41.700	41.950	41.700	41.900	41.900	17,000
2024-06-04	41.500	41.800	41.500	41.800	41.800	21,000
2024-06-03	41.750	42.000	41.550	41.800	41.800	44,000
2024-05-31	41.200	41.800	41.200	41.700	41.700	47,000
2024-05-30	41.200	41.350	41.150	41.250	41.250	16,000
2024-05-29	40.700	41.450	40.600	41.300	41.300	55,000
2024-05-28	40.900	40.900	40.600	40.700	40.700	20,000
2024-05-27	40.800	41.050	40.800	40.900	40.900	26,000
2024-05-24	40.950	41.100	40.800	40.950	40.950	20,000
2024-05-23	40.300	40.950	40.100	40.950	40.950	45,000
2024-05-22	40.000	40.300	40.000	40.300	40.300	20,000
2024-05-21	39.950	40.300	39.950	40.300	40.300	30,000
2024-05-20	39.800	40.000	39.800	40.000	40.000	24,000
2024-05-17	40.000	40.000	39.900	39.950	39.950	7,000
2024-05-16	40.550	40.550	39.950	39.950	39.950	30,000
2024-05-15	39.800	40.250	39.700	39.850	39.850	13,000
2024-05-14	39.700	40.000	39.550	39.750	39.750	31,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-23	2.0000 TWD
2025-02-20	2.3000 TWD
2024-02-22	2.0000 TWD
2023-02-23	2.0000 TWD
2022-06-23	6.1000 TWD
2021-08-16	7.9500 TWD
2020-07-01	5.5500 TWD
2019-06-25	3.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.