Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	51.600	51.600	50.500	51.500	49.657	4,926
2022-11-09	50.300	52.800	50.200	51.600	49.754	14,261
2022-11-08	50.000	50.300	49.700	50.300	48.500	17,006
2022-11-07	49.500	49.950	49.200	49.950	48.163	18,121
2022-11-04	48.900	49.550	48.900	49.500	47.729	20,074
2022-11-02	49.600	49.650	49.500	49.650	47.874	13,089
2022-11-01	49.200	49.900	49.200	49.500	47.729	11,084
2022-10-31	49.500	49.950	49.150	49.150	47.392	34,063
2022-10-28	49.500	49.500	49.500	49.500	47.729	12,263
2022-10-27	49.200	49.500	49.200	49.500	47.729	8,100
2022-10-26	49.500	49.750	49.500	49.750	47.970	4,296
2022-10-25	49.300	49.500	49.000	49.500	47.729	18,046
2022-10-24	50.000	50.000	49.200	49.600	47.825	38,122
2022-10-21	49.700	49.700	49.600	49.600	47.825	7,890
2022-10-20	49.000	50.000	48.000	49.600	47.825	15,055
2022-10-19	49.400	50.300	49.300	50.300	48.500	9,663
2022-10-18	49.400	49.400	48.500	49.300	47.536	34,432
2022-10-17	49.000	49.250	48.400	49.250	47.488	17,501
2022-10-14	49.200	49.500	49.150	49.300	47.536	23,019
2022-10-13	49.500	49.500	49.000	49.000	47.247	32,302
2022-10-12	49.200	49.200	49.000	49.200	47.440	17,865
2022-10-11	50.000	50.000	49.200	49.300	47.536	45,328
2022-10-07	50.800	50.900	50.100	50.900	49.079	10,080
2022-10-06	51.000	51.800	51.000	51.000	49.175	4,191
2022-10-05	51.700	51.700	50.800	51.000	49.175	22,418
2022-10-04	51.000	52.200	50.800	51.700	49.850	30,852
2022-10-03	49.000	51.500	49.000	50.400	48.597	46,253
2022-09-30	48.700	49.000	48.000	49.000	47.247	59,378
2022-09-29	51.100	51.200	50.100	50.100	48.308	107,335
2022-09-28	53.100	53.100	52.000	52.100	50.236	46,363
2022-09-27	55.500	56.500	53.000	53.400	51.489	83,490
2022-09-26	56.100	56.200	53.400	54.900	52.936	67,439
2022-09-23	57.700	57.700	56.800	57.400	55.346	29,319
2022-09-22	58.400	58.400	57.500	57.600	55.539	7,105
2022-09-21	58.500	58.500	57.400	58.400	56.311	27,611
2022-09-20	57.500	58.500	57.400	58.200	56.118	33,488
2022-09-19	58.800	59.500	57.500	58.000	55.925	63,630
2022-09-16	61.100	61.100	58.800	58.800	56.696	79,662
2022-09-15	61.100	61.100	60.500	61.000	58.818	6,734
2022-09-14	60.300	61.200	60.200	61.200	59.010	34,022
2022-09-13	60.300	61.400	60.300	61.400	59.203	36,077
2022-09-12	60.200	61.500	60.200	60.900	58.721	21,044
2022-09-08	61.800	61.800	61.000	61.500	59.300	8,099
2022-09-07	61.400	61.400	60.000	61.200	59.010	17,017
2022-09-06	61.900	61.900	60.500	60.600	58.432	11,039
2022-09-05	61.300	61.300	61.000	61.000	58.818	3,027
2022-09-02	62.500	62.500	61.300	61.300	59.107	7,000
2022-09-01	61.500	61.500	61.300	61.300	59.107	16,321
2022-08-31	61.600	61.700	61.600	61.600	59.396	8,220
2022-08-30	62.000	62.000	61.500	61.700	59.493	24,458
2022-08-29	61.000	62.000	61.000	62.000	59.782	10,083
2022-08-26	62.600	62.600	61.500	62.200	59.975	13,833
2022-08-24	62.600	62.600	62.500	62.500	60.264	11,131
2022-08-23	62.800	62.800	62.600	62.600	60.360	12,079
2022-08-22	62.500	62.900	62.500	62.900	60.650	5,107
2022-08-19	62.500	63.200	62.500	63.000	60.746	6,784
2022-08-18	63.000	63.000	62.500	62.500	60.264	11,026
2022-08-17	63.000	63.000	62.500	63.000	60.746	15,043
2022-08-16	63.000	63.000	63.000	63.000	60.746	4,231
2022-08-15	62.800	63.500	62.800	63.000	60.746	16,341

← NewerPage 17 of 21 · 1,224 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.