Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	63.500	63.500	63.400	63.500	61.228	5,030
2022-08-11	63.100	63.500	63.100	63.500	61.228	6,048
2022-08-10	63.600	63.600	62.300	63.400	61.132	7,136
2022-08-09	63.200	63.200	61.000	62.500	60.264	16,630
2022-08-08	62.100	63.200	62.000	63.200	60.939	15,196
2022-08-05	62.600	63.800	62.600	62.600	60.360	28,306
2022-08-04	63.300	63.800	62.600	62.600	60.360	14,039
2022-08-03	63.800	63.800	63.300	63.300	61.035	5,301
2022-08-02	63.700	63.700	63.200	63.200	60.939	8,213
2022-08-01	64.000	64.000	63.800	63.900	61.614	8,091
2022-07-29	64.000	64.000	63.300	63.900	61.614	11,221
2022-07-28	63.700	64.000	63.700	64.000	61.710	7,113
2022-07-27	64.200	64.200	64.200	64.200	61.903	1,175
2022-07-26	63.600	63.800	63.500	63.800	61.517	13,007
2022-07-25	64.000	64.000	63.000	63.700	61.421	6,348
2022-07-22	63.800	64.100	63.200	64.000	61.710	19,069
2022-07-21	64.200	64.200	62.600	64.000	61.710	29,621
2022-07-20	62.000	63.800	62.000	62.800	60.553	13,350
2022-07-19	62.000	62.500	61.800	62.000	59.782	88,253
2022-07-18	61.400	62.300	61.400	62.300	60.071	18,736
2022-07-15	60.500	61.300	60.500	61.300	59.107	21,055
2022-07-14	60.500	61.000	60.200	61.000	58.818	17,270
2022-07-13	60.900	60.900	59.400	60.600	58.432	14,793
2022-07-12	59.100	59.300	59.000	59.300	57.178	23,143
2022-07-11	58.900	59.000	58.900	58.900	56.793	5,110
2022-07-08	58.200	61.400	58.200	58.900	56.793	26,356
2022-07-07	58.500	58.900	58.100	58.200	56.118	41,498
2022-07-06	59.600	59.600	58.100	58.500	56.407	28,843
2022-07-05	58.500	59.900	58.500	59.700	57.564	26,393
2022-07-04	60.000	60.000	59.800	60.000	57.853	19,323
2022-07-01	62.200	62.200	60.000	60.000	57.853	60,238
2022-06-30	63.400	63.400	61.800	61.900	59.685	19,429
2022-06-29	62.700	63.400	62.700	63.400	61.132	2,204
2022-06-28	63.500	63.500	62.700	62.700	60.457	13,259
2022-06-27	62.000	63.000	62.000	62.700	60.457	20,369
2022-06-24	62.100	62.200	61.500	61.900	59.685	20,130
2022-06-23	63.600	63.600	60.900	61.100	58.914	112,783
2022-06-22	69.600	70.800	69.500	69.700	61.325	94,990
2022-06-21	69.100	71.400	68.900	69.600	61.237	46,232
2022-06-20	70.900	72.200	70.600	70.700	62.204	31,588
2022-06-17	70.500	71.500	70.500	70.700	62.204	39,274
2022-06-16	72.100	72.900	71.100	71.100	62.556	27,754
2022-06-15	71.000	72.500	71.000	72.000	63.348	22,493
2022-06-14	70.100	77.700	70.000	70.900	62.380	99,849
2022-06-13	72.200	72.200	70.300	70.700	62.204	48,585
2022-06-10	72.500	72.700	72.200	72.200	63.524	16,445
2022-06-09	72.700	72.700	72.500	72.600	63.876	14,575
2022-06-08	72.200	73.200	72.100	72.300	63.612	29,037
2022-06-07	71.100	71.300	70.900	70.900	62.380	37,030
2022-06-06	71.000	71.900	70.000	71.100	62.556	7,220
2022-06-02	71.800	72.800	70.000	71.000	62.468	55,247
2022-06-01	71.200	71.500	71.100	71.500	62.908	28,016
2022-05-31	71.100	71.100	70.900	71.000	62.468	11,236
2022-05-30	70.800	70.800	69.600	70.200	61.764	21,115
2022-05-27	69.700	69.700	69.400	69.500	61.149	11,085
2022-05-26	69.100	69.100	69.000	69.100	60.797	15,077
2022-05-25	69.600	69.600	68.900	69.500	61.149	14,490
2022-05-24	68.400	69.800	67.900	68.800	60.533	33,108
2022-05-23	68.100	68.600	67.700	68.500	60.269	40,458
2022-05-20	66.700	68.800	66.700	68.100	59.917	97,123

← NewerPage 18 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.