Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	43.600	45.500	43.600	44.550	44.550	164,000
2024-02-01	43.500	43.650	43.500	43.650	43.650	51,000
2024-01-31	43.300	43.300	43.300	43.300	43.300	5,000
2024-01-30	43.500	43.500	43.300	43.300	43.300	6,000
2024-01-29	43.500	43.550	43.500	43.500	43.500	22,000
2024-01-26	43.550	43.550	43.550	43.550	43.550	6,000
2024-01-25	43.700	43.700	43.650	43.650	43.650	7,000
2024-01-24	43.550	43.600	43.500	43.600	43.600	8,000
2024-01-23	43.450	43.550	43.450	43.550	43.550	11,000
2024-01-22	43.450	43.450	43.400	43.400	43.400	4,000
2024-01-19	44.000	44.000	43.400	43.400	43.400	18,000
2024-01-18	43.700	43.700	43.700	43.700	43.700	3,000
2024-01-17	43.850	43.850	43.800	43.800	43.800	3,000
2024-01-16	43.800	43.850	43.800	43.850	43.850	8,000
2024-01-15	43.800	43.800	43.800	43.800	43.800	14,091
2024-01-12	43.950	43.950	43.900	43.950	43.950	13,000
2024-01-11	44.000	44.150	44.000	44.050	44.050	10,000
2024-01-10	44.100	44.100	44.050	44.100	44.100	12,000
2024-01-09	44.000	44.200	44.000	44.100	44.100	13,000
2024-01-08	44.150	44.250	44.150	44.150	44.150	12,000
2024-01-05	44.150	44.200	44.150	44.150	44.150	5,000
2024-01-04	44.150	44.300	44.000	44.250	44.250	102,000
2024-01-03	44.300	44.300	44.050	44.150	44.150	8,000
2024-01-02	44.300	44.300	44.150	44.200	44.200	16,000
2023-12-29	44.100	44.350	44.100	44.150	44.150	21,000
2023-12-28	44.300	44.350	44.200	44.200	44.200	25,000
2023-12-27	44.300	44.300	44.200	44.200	44.200	11,000
2023-12-26	44.300	44.400	44.300	44.300	44.300	14,000
2023-12-25	44.200	44.250	44.200	44.250	44.250	5,000
2023-12-22	44.500	44.700	44.400	44.700	44.700	21,000
2023-12-21	44.600	44.600	44.500	44.500	44.500	4,000
2023-12-20	44.500	44.650	44.500	44.600	44.600	66,000
2023-12-19	44.500	44.600	44.500	44.500	44.500	7,000
2023-12-18	44.450	44.700	44.450	44.600	44.600	6,000
2023-12-15	44.300	44.900	44.300	44.700	44.700	42,000
2023-12-14	44.500	44.550	44.500	44.550	44.550	10,000
2023-12-13	44.350	44.550	44.350	44.500	44.500	15,000
2023-12-12	44.350	44.350	44.350	44.350	44.350	11,000
2023-12-11	44.600	44.600	44.350	44.350	44.350	20,000
2023-12-08	44.700	44.700	44.400	44.650	44.650	22,000
2023-12-07	44.700	44.850	44.700	44.850	44.850	4,000
2023-12-06	44.700	44.700	44.700	44.700	44.700	4,000
2023-12-05	44.400	44.600	44.400	44.600	44.600	4,000
2023-12-04	44.500	44.600	44.500	44.600	44.600	72,000
2023-12-01	44.600	45.000	44.500	44.800	44.800	23,000
2023-11-30	44.600	44.650	44.600	44.650	44.650	9,000
2023-11-29	44.800	45.000	44.800	45.000	45.000	9,000
2023-11-28	45.000	45.300	44.900	44.900	44.900	21,000
2023-11-27	45.100	45.100	45.100	45.100	45.100	0
2023-11-24	45.050	45.100	45.050	45.100	45.100	8,000
2023-11-23	44.900	45.050	44.900	45.050	45.050	6,000
2023-11-22	44.900	44.950	44.900	44.950	44.950	4,000
2023-11-21	44.700	44.800	44.600	44.800	44.800	5,000
2023-11-20	44.950	44.950	44.950	44.950	44.950	1,000
2023-11-17	44.700	45.100	44.700	45.100	45.100	20,000
2023-11-16	44.700	44.700	44.700	44.700	44.700	4,000
2023-11-15	45.800	45.900	45.050	45.050	45.050	8,000
2023-11-14	44.650	44.800	44.650	44.700	44.700	3,000
2023-11-13	44.900	44.900	44.700	44.700	44.700	13,000
2023-11-10	44.800	44.900	44.800	44.900	44.900	14,000

← NewerPage 12 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.