Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	49.300	49.500	49.300	49.400	49.400	16,000
2023-05-18	49.300	49.800	49.000	49.300	49.300	11,000
2023-05-17	49.200	49.300	49.200	49.300	49.300	6,000
2023-05-16	49.200	49.350	49.000	49.000	49.000	28,000
2023-05-15	49.500	49.600	49.200	49.200	49.200	22,000
2023-05-12	49.250	49.500	49.200	49.500	49.500	8,000
2023-05-11	49.100	49.300	49.100	49.250	49.250	3,000
2023-05-10	49.350	49.400	49.100	49.400	49.400	13,000
2023-05-09	49.600	49.600	49.500	49.500	49.500	2,000
2023-05-08	49.200	49.600	49.200	49.600	49.600	12,000
2023-05-05	49.350	49.350	49.000	49.200	49.200	38,000
2023-05-04	49.800	49.800	49.300	49.300	49.300	24,000
2023-05-03	49.500	49.650	49.400	49.650	49.650	26,000
2023-05-02	50.000	50.000	49.600	49.600	49.600	14,000
2023-04-28	50.800	50.800	49.550	49.750	49.750	22,000
2023-04-27	50.000	50.900	49.500	50.200	50.200	20,000
2023-04-26	50.500	51.400	50.500	50.900	50.900	18,000
2023-04-25	51.800	53.600	50.000	50.100	50.100	44,000
2023-04-24	51.200	53.500	51.000	51.800	51.800	93,000
2023-04-21	50.400	52.200	49.800	51.200	51.200	152,000
2023-04-20	49.550	50.500	49.550	50.400	50.400	22,000
2023-04-19	49.800	50.400	49.300	50.200	50.200	87,000
2023-04-18	49.500	50.100	49.300	49.800	49.800	67,000
2023-04-17	49.500	50.600	48.900	49.500	49.500	44,000
2023-04-14	49.400	49.550	49.400	49.450	49.450	16,000
2023-04-13	49.600	49.900	49.000	49.400	49.400	36,000
2023-04-12	49.500	49.800	49.500	49.600	49.600	17,000
2023-04-11	49.350	49.350	49.000	49.350	49.350	31,000
2023-04-10	49.200	49.750	49.200	49.350	49.350	20,000
2023-04-07	49.150	49.950	49.150	49.350	49.350	9,000
2023-04-06	50.000	50.400	49.050	49.150	49.150	19,000
2023-03-31	49.700	49.800	49.600	49.600	49.600	15,000
2023-03-30	49.800	49.800	49.700	49.700	49.700	5,000
2023-03-29	49.000	49.500	49.000	49.500	49.500	12,000
2023-03-28	49.500	49.500	49.000	49.000	49.000	12,000
2023-03-27	49.200	49.300	49.200	49.250	49.250	6,000
2023-03-24	49.050	49.350	49.000	49.250	49.250	18,000
2023-03-23	49.000	49.100	48.500	49.100	49.100	14,000
2023-03-22	49.250	49.600	49.250	49.500	49.500	31,000
2023-03-21	48.900	49.250	48.900	49.250	49.250	18,000
2023-03-20	48.650	49.100	48.600	48.850	48.850	18,000
2023-03-17	49.000	49.000	48.500	48.800	48.800	47,000
2023-03-16	50.000	50.000	49.300	49.400	49.400	57,000
2023-03-15	50.400	50.400	49.700	50.000	50.000	27,000
2023-03-14	50.000	50.000	49.500	49.750	49.750	16,000
2023-03-13	50.400	50.400	49.550	50.000	50.000	40,000
2023-03-10	51.200	51.300	50.600	50.800	50.800	21,000
2023-03-09	51.500	51.500	51.200	51.300	51.300	26,000
2023-03-08	51.600	51.900	51.600	51.900	51.900	36,000
2023-03-07	52.400	52.400	51.900	51.900	51.900	25,000
2023-03-06	52.700	52.700	52.300	52.500	52.500	35,000
2023-03-03	53.000	53.000	52.100	52.600	52.600	33,000
2023-03-02	53.100	53.300	53.000	53.000	53.000	6,000
2023-03-01	53.600	53.600	52.500	53.300	53.300	13,000
2023-02-24	54.200	54.400	53.600	53.600	53.600	21,000
2023-02-23	53.900	54.100	53.300	53.800	53.800	72,000
2023-02-22	55.800	56.100	55.300	55.900	53.900	111,000
2023-02-21	56.000	56.100	55.400	55.900	53.900	49,000
2023-02-20	55.800	56.800	55.800	55.900	53.900	71,000
2023-02-17	54.900	56.000	54.500	55.800	53.804	41,817

← NewerPage 15 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.