Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	44.900	44.900	44.900	44.900	44.900	2,000
2023-11-08	44.900	44.900	44.900	44.900	44.900	5,000
2023-11-07	44.900	44.950	44.900	44.900	44.900	6,000
2023-11-06	45.250	45.250	44.900	44.900	44.900	10,000
2023-11-03	45.250	45.250	45.250	45.250	45.250	1,000
2023-11-02	45.600	45.600	45.400	45.400	45.400	7,000
2023-11-01	45.500	46.000	45.500	45.650	45.650	7,000
2023-10-31	45.150	45.200	45.150	45.200	45.200	3,000
2023-10-30	45.100	45.150	45.100	45.150	45.150	2,000
2023-10-27	45.200	45.500	45.150	45.150	45.150	13,000
2023-10-26	45.350	45.350	45.000	45.000	45.000	3,000
2023-10-25	45.400	45.400	45.200	45.250	45.250	8,000
2023-10-24	45.450	45.450	44.500	44.500	44.500	11,000
2023-10-23	44.450	44.450	44.400	44.400	44.400	3,000
2023-10-20	44.350	44.950	44.350	44.400	44.400	9,000
2023-10-19	44.200	44.350	44.200	44.350	44.350	7,000
2023-10-18	44.100	44.100	44.100	44.100	44.100	10,000
2023-10-17	44.100	44.100	44.100	44.100	44.100	5,000
2023-10-16	44.100	44.150	44.100	44.150	44.150	6,000
2023-10-13	44.200	44.200	44.000	44.100	44.100	19,000
2023-10-12	44.200	44.200	44.200	44.200	44.200	2,000
2023-10-11	44.200	44.200	44.200	44.200	44.200	15,000
2023-10-06	44.250	44.850	44.200	44.200	44.200	13,000
2023-10-05	44.500	44.500	44.350	44.500	44.500	6,000
2023-10-04	44.500	44.850	44.300	44.350	44.350	7,000
2023-10-03	45.000	45.000	45.000	45.000	45.000	4,000
2023-10-02	45.500	45.500	44.400	45.000	45.000	19,000
2023-09-28	45.500	45.500	45.500	45.500	45.500	0
2023-09-27	45.800	45.800	45.300	45.500	45.500	3,000
2023-09-26	45.800	45.800	45.800	45.800	45.800	0
2023-09-25	45.500	45.800	45.450	45.800	45.800	28,000
2023-09-22	45.300	45.500	45.300	45.500	45.500	10,000
2023-09-21	45.650	45.650	45.500	45.500	45.500	12,000
2023-09-20	45.750	45.750	45.650	45.750	45.750	6,000
2023-09-19	46.450	46.450	45.750	45.750	45.750	17,000
2023-09-18	45.700	45.800	45.700	45.750	45.750	14,000
2023-09-15	46.050	46.500	46.000	46.150	46.150	16,000
2023-09-14	45.800	45.800	45.800	45.800	45.800	3,000
2023-09-13	45.600	45.850	45.600	45.800	45.800	8,000
2023-09-12	45.800	45.800	45.800	45.800	45.800	10,000
2023-09-11	45.800	45.800	45.800	45.800	45.800	7,000
2023-09-08	45.800	45.800	45.800	45.800	45.800	0
2023-09-07	45.800	45.900	45.800	45.800	45.800	8,000
2023-09-06	46.000	46.000	45.750	45.800	45.800	15,000
2023-09-05	46.000	46.000	46.000	46.000	46.000	2,000
2023-09-04	46.000	46.000	46.000	46.000	46.000	0
2023-09-01	46.000	46.000	46.000	46.000	46.000	2,000
2023-08-31	45.900	46.000	45.900	46.000	46.000	10,000
2023-08-30	45.850	45.950	45.800	45.950	45.950	12,000
2023-08-29	46.050	46.200	46.000	46.100	46.100	11,000
2023-08-28	45.900	46.500	45.900	46.050	46.050	7,000
2023-08-25	45.800	45.900	45.600	45.900	45.900	20,000
2023-08-24	45.700	46.100	45.500	46.100	46.100	7,000
2023-08-23	46.400	46.400	46.250	46.250	46.250	11,000
2023-08-22	46.450	46.450	46.450	46.450	46.450	0
2023-08-21	46.200	47.950	46.200	46.450	46.450	10,000
2023-08-18	46.200	46.200	46.200	46.200	46.200	6,000
2023-08-17	46.200	46.200	45.200	46.200	46.200	10,000
2023-08-16	47.000	47.000	46.000	46.200	46.200	10,000
2023-08-15	47.300	47.300	46.500	47.000	47.000	45,000

← NewerPage 13 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.