Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	69.900	69.900	67.400	68.100	59.917	110,417
2022-05-18	70.600	70.600	70.000	70.200	61.764	73,601
2022-05-17	72.400	72.400	70.000	70.600	62.116	198,338
2022-05-16	73.800	73.800	71.000	72.500	63.788	85,642
2022-05-13	74.700	74.700	74.000	74.000	65.108	27,420
2022-05-12	75.000	75.000	74.000	74.000	65.108	22,453
2022-05-11	74.600	75.400	74.500	75.400	66.340	7,127
2022-05-10	74.800	75.100	74.400	74.900	65.900	26,090
2022-05-09	75.700	75.700	75.000	75.000	65.988	43,972
2022-05-06	76.400	76.500	76.400	76.500	67.307	25,028
2022-05-05	76.300	76.500	76.300	76.500	67.307	18,223
2022-05-04	76.300	76.300	76.000	76.200	67.043	16,621
2022-05-03	76.500	76.500	76.300	76.300	67.131	8,202
2022-04-29	77.000	77.500	76.000	76.800	67.571	19,116
2022-04-28	75.600	77.700	75.600	76.700	67.483	8,001
2022-04-27	76.600	76.900	75.600	75.600	66.516	83,454
2022-04-26	77.700	77.700	77.100	77.300	68.011	20,043
2022-04-25	78.500	78.500	76.700	77.100	67.835	34,310
2022-04-22	77.900	79.000	77.900	78.600	69.155	15,221
2022-04-21	79.500	79.500	78.000	78.000	68.627	20,001
2022-04-20	78.000	78.000	78.000	78.000	68.627	16,136
2022-04-19	78.100	78.100	78.000	78.000	68.627	17,608
2022-04-18	78.000	78.000	78.000	78.000	68.627	6,524
2022-04-15	78.500	78.600	78.500	78.500	69.067	23,501
2022-04-14	78.900	79.500	78.500	78.600	69.155	26,654
2022-04-13	78.300	78.900	78.300	78.900	69.419	16,100
2022-04-12	78.700	78.800	78.600	78.600	69.155	10,246
2022-04-11	79.000	79.000	78.500	78.600	69.155	19,183
2022-04-08	79.000	79.000	78.800	79.000	69.507	22,427
2022-04-07	79.100	79.100	78.800	78.800	69.331	22,451
2022-04-06	79.200	79.200	78.900	79.100	69.595	13,512
2022-04-01	79.500	79.500	78.800	79.200	69.683	16,323
2022-03-31	79.900	79.900	79.500	79.500	69.947	10,682
2022-03-30	79.300	79.500	79.200	79.200	69.683	12,101
2022-03-29	79.500	79.500	79.000	79.000	69.507	2,303
2022-03-28	79.200	79.600	78.500	79.600	70.035	25,411
2022-03-25	79.200	80.000	79.200	79.200	69.683	8,283
2022-03-24	80.100	80.100	79.500	79.500	69.947	12,477
2022-03-23	80.000	80.000	79.500	79.700	70.123	12,558
2022-03-22	79.200	79.200	79.000	79.100	69.595	23,216
2022-03-21	79.200	79.200	79.100	79.200	69.683	18,656
2022-03-18	79.500	79.500	79.200	79.200	69.683	26,460
2022-03-17	78.800	79.900	78.500	79.500	69.947	38,141
2022-03-16	79.100	79.100	78.800	78.800	69.331	36,444
2022-03-15	79.100	79.100	79.000	79.100	69.595	13,297
2022-03-14	80.100	80.100	79.800	79.900	70.299	28,032
2022-03-11	79.600	79.800	79.600	79.800	70.211	9,022
2022-03-10	78.900	79.800	78.900	79.800	70.211	34,469
2022-03-09	78.700	79.000	78.500	78.600	69.155	34,306
2022-03-08	78.500	78.900	76.500	77.800	68.451	110,276
2022-03-07	80.000	80.000	78.500	79.300	69.771	103,113
2022-03-04	80.400	80.400	80.000	80.100	70.475	25,230
2022-03-03	80.100	80.400	80.000	80.400	70.739	42,235
2022-03-02	80.500	80.500	80.100	80.100	70.475	21,603
2022-03-01	80.200	80.900	80.200	80.500	70.827	30,572
2022-02-25	79.700	81.000	79.600	80.200	70.563	32,887
2022-02-24	80.200	80.300	79.600	79.600	70.035	84,250
2022-02-23	80.100	80.500	80.100	80.500	70.827	30,207
2022-02-22	80.700	80.700	80.400	80.500	70.827	19,315
2022-02-21	80.700	80.900	80.700	80.800	71.091	18,195

← NewerPage 19 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.