Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	40.200	40.200	39.900	39.950	39.950	32,000
2024-05-10	39.800	40.000	39.800	40.000	40.000	23,000
2024-05-09	39.800	39.850	39.800	39.850	39.850	14,000
2024-05-08	39.550	39.600	39.450	39.550	39.550	39,000
2024-05-07	40.000	40.050	39.600	39.750	39.750	81,000
2024-05-06	40.000	40.100	39.950	40.000	40.000	51,000
2024-05-03	40.000	40.050	39.950	40.000	40.000	51,000
2024-05-02	40.450	40.450	40.000	40.000	40.000	31,000
2024-04-30	40.000	40.100	39.950	40.000	40.000	94,000
2024-04-29	40.000	40.100	40.000	40.000	40.000	76,000
2024-04-26	39.850	40.000	39.800	39.950	39.950	30,000
2024-04-25	40.000	40.300	39.600	39.950	39.950	73,000
2024-04-24	39.850	40.150	39.850	40.000	40.000	92,000
2024-04-23	39.950	39.950	39.800	39.850	39.850	31,000
2024-04-22	39.900	40.200	39.900	39.900	39.900	80,000
2024-04-19	40.000	40.000	39.800	39.800	39.800	53,000
2024-04-18	39.800	40.350	39.800	40.000	40.000	97,000
2024-04-17	39.900	40.050	39.800	40.000	40.000	54,000
2024-04-16	39.900	39.900	39.800	39.800	39.800	20,000
2024-04-15	39.900	40.000	39.900	39.950	39.950	42,000
2024-04-12	39.950	40.000	39.850	39.900	39.900	69,000
2024-04-11	40.050	40.100	39.950	39.950	39.950	131,000
2024-04-10	40.250	40.300	40.000	40.100	40.100	130,000
2024-04-09	40.000	40.600	40.000	40.250	40.250	168,000
2024-04-08	40.050	40.250	40.000	40.150	40.150	99,000
2024-04-03	40.400	40.450	40.100	40.200	40.200	66,000
2024-04-02	40.550	40.700	40.400	40.600	40.600	54,000
2024-04-01	41.800	41.800	41.000	41.000	41.000	67,000
2024-03-29	41.900	42.000	41.450	41.500	41.500	70,000
2024-03-28	41.900	42.050	41.700	42.050	42.050	60,000
2024-03-27	42.000	42.800	42.000	42.100	42.100	56,000
2024-03-26	42.200	42.200	42.200	42.200	42.200	58,616
2024-03-25	42.200	42.200	42.200	42.200	42.200	62,532
2024-03-22	42.700	42.700	41.750	42.200	42.200	96,000
2024-03-21	40.850	42.700	40.850	42.700	42.700	83,000
2024-03-20	40.600	40.600	40.600	40.600	40.600	40,309
2024-03-19	40.950	40.950	40.600	40.600	40.600	36,000
2024-03-18	40.150	40.700	40.150	40.700	40.700	21,000
2024-03-15	40.200	40.400	40.150	40.150	40.150	29,000
2024-03-14	40.250	40.300	40.050	40.050	40.050	40,000
2024-03-13	40.250	40.350	40.000	40.250	40.250	41,000
2024-03-12	39.950	40.300	39.950	40.250	40.250	46,000
2024-03-11	40.200	40.250	39.000	39.950	39.950	109,000
2024-03-08	40.800	40.800	40.150	40.300	40.300	132,000
2024-03-07	40.600	40.800	40.600	40.650	40.650	29,000
2024-03-06	40.950	41.000	40.550	40.600	40.600	44,000
2024-03-05	42.000	42.000	40.150	40.950	40.950	194,000
2024-03-04	42.150	42.250	42.000	42.050	42.050	114,000
2024-03-01	42.800	42.800	42.000	42.150	42.150	52,000
2024-02-29	43.600	43.600	41.400	42.800	42.800	182,000
2024-02-27	44.150	44.200	43.550	43.600	43.600	73,000
2024-02-26	45.700	45.700	44.250	44.250	44.250	45,000
2024-02-23	45.900	45.900	45.050	45.050	45.050	68,000
2024-02-22	47.800	47.800	45.500	46.000	46.000	201,000
2024-02-21	50.000	50.400	48.800	50.000	48.000	462,000
2024-02-20	49.950	51.500	49.850	50.000	48.000	320,000
2024-02-19	47.750	50.500	47.750	49.750	47.760	319,000
2024-02-16	46.000	47.850	46.000	47.750	45.840	244,000
2024-02-15	45.050	46.150	45.050	45.900	45.900	182,000
2024-02-05	44.550	44.950	44.500	44.950	44.950	87,000

← NewerPage 11 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.