Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.250	30.400	30.250	30.300	30.300	30,000
2026-07-22	30.400	30.600	30.200	30.250	30.250	37,314
2026-07-21	30.450	30.550	30.400	30.400	30.400	12,011
2026-07-20	30.700	30.700	30.400	30.400	30.400	21,010
2026-07-17	30.700	30.700	30.600	30.650	30.650	29,000
2026-07-16	30.900	30.900	30.700	30.700	30.700	4,236
2026-07-15	30.600	30.900	30.600	30.900	30.900	7,003
2026-07-14	30.700	30.800	30.600	30.600	30.600	26,003
2026-07-13	30.750	30.750	30.700	30.700	30.700	7,000
2026-07-10	30.800	30.800	30.800	30.800	30.800	0
2026-07-09	30.800	30.800	30.800	30.800	30.800	0
2026-07-08	30.750	30.950	30.700	30.800	30.800	9,006
2026-07-07	31.000	31.000	30.600	30.750	30.750	26,000
2026-07-06	31.000	31.000	31.000	31.000	31.000	8,000
2026-07-03	31.000	31.000	31.000	31.000	31.000	8,194
2026-07-02	30.800	30.800	30.750	30.800	30.800	18,905
2026-07-01	31.000	31.000	30.900	30.900	30.900	9,003
2026-06-30	30.850	30.850	30.850	30.850	30.850	1,000
2026-06-29	30.750	30.850	30.700	30.850	30.850	4,000
2026-06-26	30.800	31.200	30.750	30.750	30.750	15,164
2026-06-25	31.150	31.150	30.900	31.050	31.050	27,010
2026-06-24	31.050	31.150	31.000	31.150	31.150	35,090
2026-06-23	31.350	31.350	31.050	31.050	31.050	43,597
2026-06-22	31.100	31.200	31.100	31.150	31.150	21,003
2026-06-18	30.850	31.300	30.850	31.100	31.100	11,000
2026-06-17	31.100	31.200	30.950	31.200	31.200	12,000
2026-06-16	31.400	31.400	31.000	31.000	31.000	4,000
2026-06-15	30.850	31.100	30.850	31.000	31.000	28,001
2026-06-12	30.800	31.000	30.800	31.000	31.000	19,010
2026-06-11	30.800	31.300	30.800	30.800	30.800	18,014
2026-06-10	31.000	31.000	30.900	30.900	30.900	10,010
2026-06-09	30.550	31.700	30.550	31.000	31.000	42,000
2026-06-08	31.400	31.400	30.600	30.750	30.750	30,000
2026-06-05	31.000	31.600	30.800	31.450	31.450	12,000
2026-06-04	30.800	31.350	30.800	31.350	31.350	39,000
2026-06-03	30.700	30.900	30.600	30.700	30.700	39,030
2026-06-02	30.800	30.800	30.600	30.750	30.750	44,002
2026-06-01	31.000	31.000	30.600	30.800	30.800	66,004
2026-05-29	31.100	31.100	30.800	31.000	31.000	30,010
2026-05-28	31.400	31.900	31.000	31.000	31.000	32,588
2026-05-27	31.200	31.500	31.100	31.400	31.400	24,001
2026-05-26	31.250	31.500	31.200	31.200	31.200	30,000
2026-05-25	31.200	31.500	31.050	31.350	31.350	33,200
2026-05-22	31.500	31.500	31.000	31.300	31.300	40,111
2026-05-21	31.100	31.650	31.100	31.500	31.500	10,000
2026-05-20	31.450	31.650	31.450	31.650	31.650	16,000
2026-05-19	31.150	31.300	31.150	31.300	31.300	20,101
2026-05-18	31.650	31.650	31.300	31.300	31.300	11,044
2026-05-15	31.600	32.000	31.600	31.650	31.650	12,000
2026-05-14	32.500	32.500	32.000	32.000	32.000	15,050
2026-05-13	31.500	31.950	31.500	31.950	31.950	13,000
2026-05-12	31.400	31.900	31.400	31.900	31.900	13,450
2026-05-11	31.150	31.500	31.150	31.400	31.400	30,403
2026-05-08	31.200	31.650	31.100	31.500	31.500	34,002
2026-05-07	31.400	31.500	31.000	31.100	31.100	87,001
2026-05-06	31.750	32.000	31.300	31.600	31.600	25,000
2026-05-05	33.000	33.000	31.700	31.700	31.700	134,010
2026-05-04	32.750	32.750	32.600	32.600	32.600	6,000
2026-04-30	32.700	32.700	32.650	32.650	32.650	6,040
2026-04-29	32.650	32.750	32.450	32.450	32.450	23,011

← NewerPage 2 of 3 · 127 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.