Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	55.200	55.200	55.100	55.200	53.225	9,406
2023-02-15	54.600	55.200	54.600	55.000	53.032	24,546
2023-02-14	54.100	54.600	54.100	54.500	52.550	11,291
2023-02-13	54.800	55.000	54.000	55.000	53.032	39,089
2023-02-10	55.400	55.400	54.600	55.200	53.225	34,913
2023-02-09	56.300	56.400	55.300	55.800	53.804	29,589
2023-02-08	56.300	56.700	56.300	56.400	54.382	34,699
2023-02-07	56.500	56.500	55.500	56.300	54.286	27,014
2023-02-06	56.200	56.500	56.200	56.500	54.479	9,006
2023-02-03	56.200	56.300	56.100	56.200	54.189	34,128
2023-02-02	55.700	56.500	55.700	56.500	54.479	10,852
2023-02-01	56.000	56.200	55.600	55.600	53.611	9,090
2023-01-31	55.500	55.900	55.500	55.900	53.900	22,094
2023-01-30	55.600	55.700	55.200	55.400	53.418	41,883
2023-01-17	54.200	55.500	54.200	55.400	53.418	21,360
2023-01-16	54.300	55.200	54.200	54.500	52.550	22,450
2023-01-13	54.000	54.800	53.900	54.200	52.261	11,298
2023-01-12	54.000	54.600	53.600	53.800	51.875	30,771
2023-01-11	53.200	53.400	52.900	53.200	51.297	12,189
2023-01-10	53.600	53.600	51.600	52.400	50.525	26,136
2023-01-09	53.300	53.600	53.300	53.600	51.682	11,901
2023-01-06	53.600	53.800	52.900	53.600	51.682	22,019
2023-01-05	52.700	53.000	52.700	52.700	50.815	9,664
2023-01-04	52.500	52.500	52.400	52.400	50.525	13,019
2023-01-03	52.100	52.200	52.100	52.200	50.332	7,189
2022-12-30	52.100	52.300	52.100	52.200	50.332	12,002
2022-12-29	52.000	52.100	51.800	52.100	50.236	3,216
2022-12-28	52.400	52.400	52.000	52.000	50.140	14,015
2022-12-27	52.000	52.500	52.000	52.500	50.622	23,000
2022-12-26	52.000	52.000	52.000	52.000	50.140	9,256
2022-12-23	52.000	52.200	51.800	51.900	50.043	17,315
2022-12-22	52.200	52.200	52.200	52.200	50.332	4,014
2022-12-21	52.000	52.000	51.900	52.000	50.140	13,111
2022-12-20	52.800	52.800	51.800	52.000	50.140	16,171
2022-12-19	51.800	52.000	51.800	52.000	50.140	19,001
2022-12-16	52.800	52.800	51.900	52.200	50.332	12,363
2022-12-15	51.700	52.300	51.700	52.300	50.429	10,105
2022-12-14	51.700	51.700	51.700	51.700	49.850	3,097
2022-12-13	51.300	51.700	51.300	51.700	49.850	4,215
2022-12-12	51.300	51.300	51.300	51.300	49.465	2,124
2022-12-09	51.600	51.600	51.400	51.600	49.754	20,046
2022-12-08	51.500	51.500	51.300	51.400	49.561	22,181
2022-12-07	51.500	51.500	51.300	51.500	49.657	29,307
2022-12-06	52.400	52.400	50.800	51.500	49.657	40,816
2022-12-05	51.100	51.500	50.900	51.500	49.657	23,205
2022-12-02	51.100	51.100	50.900	51.000	49.175	7,191
2022-12-01	51.200	51.200	51.000	51.100	49.272	17,162
2022-11-30	50.600	51.100	50.300	51.100	49.272	31,047
2022-11-29	50.300	50.500	50.200	50.500	48.693	17,007
2022-11-28	51.000	51.000	49.900	50.400	48.597	33,010
2022-11-25	52.100	52.100	50.700	51.100	49.272	7,090
2022-11-24	50.300	50.700	50.000	50.700	48.886	40,150
2022-11-23	50.800	51.000	50.300	50.800	48.983	18,053
2022-11-21	52.200	52.200	50.200	50.600	48.790	16,129
2022-11-18	51.300	51.300	51.300	51.300	49.465	2,152
2022-11-17	52.500	52.500	51.100	51.300	49.465	9,210
2022-11-16	50.300	52.500	50.300	52.500	50.622	11,492
2022-11-15	51.500	51.500	51.100	51.100	49.272	8,576
2022-11-14	50.800	51.300	50.500	51.300	49.465	12,067
2022-11-11	51.600	51.600	50.800	51.100	49.272	13,085

← NewerPage 16 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.