Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	47.550	47.550	47.300	47.300	47.300	14,000
2023-08-11	47.650	47.650	47.550	47.600	47.600	13,000
2023-08-10	47.650	48.000	47.600	47.600	47.600	21,000
2023-08-09	47.650	47.650	47.600	47.650	47.650	4,000
2023-08-08	48.000	48.100	47.900	47.900	47.900	19,000
2023-08-07	48.500	48.500	48.050	48.050	48.050	10,000
2023-08-04	48.100	48.150	48.000	48.150	48.150	14,000
2023-08-03	48.100	48.100	48.100	48.100	48.100	0
2023-08-02	48.100	48.100	48.100	48.100	48.100	3,000
2023-08-01	48.300	48.300	48.100	48.100	48.100	4,000
2023-07-31	48.250	48.250	48.250	48.250	48.250	1,000
2023-07-28	49.300	49.300	48.550	48.550	48.550	3,000
2023-07-27	48.200	48.200	47.900	48.150	48.150	24,000
2023-07-26	48.100	48.200	47.900	47.900	47.900	13,000
2023-07-25	47.950	48.500	47.800	47.900	47.900	34,000
2023-07-24	48.000	48.100	48.000	48.000	48.000	36,000
2023-07-21	48.100	48.100	47.900	48.100	48.100	16,000
2023-07-20	48.100	48.200	48.100	48.100	48.100	9,000
2023-07-19	48.000	48.150	48.000	48.100	48.100	28,000
2023-07-18	48.350	48.850	48.000	48.000	48.000	22,000
2023-07-17	48.750	48.750	48.350	48.350	48.350	16,000
2023-07-14	48.600	48.750	48.500	48.700	48.700	9,000
2023-07-13	49.050	49.050	48.700	48.700	48.700	20,000
2023-07-12	49.000	49.050	48.900	49.050	49.050	19,000
2023-07-11	49.000	49.100	49.000	49.050	49.050	8,000
2023-07-10	48.450	48.550	48.450	48.500	48.500	4,000
2023-07-07	48.400	48.400	48.300	48.400	48.400	5,000
2023-07-06	48.400	48.400	48.400	48.400	48.400	1,000
2023-07-05	49.000	49.000	48.600	48.650	48.650	22,000
2023-07-04	49.000	49.000	48.900	48.950	48.950	10,000
2023-07-03	49.100	49.450	47.500	49.000	49.000	18,000
2023-06-30	49.000	49.100	49.000	49.100	49.100	14,000
2023-06-29	49.000	49.450	49.000	49.000	49.000	11,000
2023-06-28	49.200	49.300	49.200	49.300	49.300	23,000
2023-06-27	49.100	49.300	49.100	49.200	49.200	43,000
2023-06-26	48.900	49.100	48.900	49.100	49.100	7,000
2023-06-21	49.600	49.600	49.000	49.400	49.400	54,000
2023-06-20	49.550	49.600	49.550	49.600	49.600	13,000
2023-06-19	49.400	49.500	49.400	49.500	49.500	33,000
2023-06-16	49.300	49.600	49.300	49.500	49.500	41,000
2023-06-15	49.200	49.450	49.150	49.300	49.300	39,000
2023-06-14	49.250	49.350	49.100	49.350	49.350	61,000
2023-06-13	49.600	49.600	49.250	49.500	49.500	46,000
2023-06-12	50.000	50.000	49.500	49.600	49.600	45,000
2023-06-09	49.200	49.500	49.200	49.500	49.500	18,000
2023-06-08	49.050	49.250	49.050	49.200	49.200	38,000
2023-06-07	49.100	49.850	49.000	49.400	49.400	74,000
2023-06-06	49.950	49.950	49.700	49.700	49.700	9,000
2023-06-05	49.500	50.100	49.500	49.950	49.950	23,000
2023-06-02	49.200	49.500	49.200	49.500	49.500	23,000
2023-06-01	49.150	49.150	49.150	49.150	49.150	11,000
2023-05-31	49.050	49.050	49.050	49.050	49.050	5,000
2023-05-30	48.700	49.000	48.500	49.000	49.000	42,000
2023-05-29	48.650	48.700	48.600	48.700	48.700	12,000
2023-05-26	48.900	48.900	48.500	48.650	48.650	40,000
2023-05-25	48.700	48.900	48.650	48.900	48.900	17,000
2023-05-24	48.550	48.550	48.500	48.500	48.500	8,000
2023-05-23	48.800	48.900	48.300	48.800	48.800	79,000
2023-05-22	49.400	49.400	48.500	48.800	48.800	39,000
2023-05-19	49.300	49.500	49.300	49.400	49.400	16,000

← NewerPage 14 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.