Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	80.800	81.200	80.800	80.800	71.091	29,214
2022-02-17	81.200	81.300	80.800	80.800	71.091	17,343
2022-02-16	81.300	81.300	81.000	81.200	71.443	15,268
2022-02-15	81.000	81.200	80.600	81.200	71.443	34,531
2022-02-14	81.000	81.000	80.500	80.600	70.915	23,537
2022-02-11	81.900	83.000	80.900	81.100	71.355	54,385
2022-02-10	80.700	81.300	80.700	81.300	71.531	41,021
2022-02-09	80.400	80.900	80.400	80.700	71.003	46,446
2022-02-08	80.400	80.800	80.000	80.200	70.563	25,155
2022-02-07	80.600	81.500	80.000	80.900	71.179	71,997
2022-01-26	79.000	80.500	79.000	79.900	70.299	61,223
2022-01-25	78.900	78.900	78.600	78.900	69.419	15,028
2022-01-24	78.200	79.000	77.900	78.900	69.419	30,636
2022-01-21	79.200	79.200	78.500	78.500	69.067	30,107
2022-01-20	78.600	79.200	78.600	79.200	69.683	15,431
2022-01-19	78.800	79.100	78.800	79.000	69.507	7,423
2022-01-18	79.500	79.500	78.800	79.000	69.507	23,464
2022-01-17	80.000	80.200	79.700	79.800	70.211	17,299
2022-01-14	79.900	79.900	78.600	79.100	69.595	28,620
2022-01-13	79.800	80.100	79.800	80.000	70.387	7,025
2022-01-12	79.700	79.800	79.300	79.800	70.211	11,953
2022-01-11	80.700	80.700	79.600	79.600	70.035	21,576
2022-01-10	80.000	81.000	80.000	80.700	71.003	23,028
2022-01-07	80.700	80.700	80.000	80.400	70.739	55,316
2022-01-06	81.000	81.000	80.400	80.700	71.003	63,003
2022-01-05	80.600	81.300	80.200	80.500	70.827	41,095
2022-01-04	82.300	82.300	80.700	81.000	71.267	41,194
2022-01-03	80.600	80.600	80.300	80.300	70.651	32,449
2021-12-30	79.900	81.800	79.900	80.800	71.091	70,906
2021-12-29	79.100	80.700	79.100	80.500	70.827	161,722
2021-12-28	78.000	79.500	78.000	78.900	69.419	118,709
2021-12-27	78.500	78.500	77.700	78.000	68.627	25,657
2021-12-24	77.900	77.900	77.700	77.900	68.539	22,144
2021-12-23	77.700	78.000	77.700	77.900	68.539	17,492
2021-12-22	78.000	78.000	77.600	77.700	68.363	19,640
2021-12-21	77.700	77.800	77.500	77.500	68.187	33,348
2021-12-20	77.900	78.000	77.700	77.700	68.363	18,492
2021-12-17	77.800	77.800	77.600	77.700	68.363	16,380
2021-12-16	77.500	78.000	77.300	77.600	68.275	34,359
2021-12-15	78.000	78.000	77.800	77.800	68.451	10,150
2021-12-14	77.900	78.000	77.600	78.000	68.627	23,438
2021-12-13	78.100	78.100	78.000	78.100	68.715	22,431
2021-12-10	78.000	78.500	78.000	78.100	68.715	31,580
2021-12-09	77.800	78.100	77.800	77.800	68.451	18,610
2021-12-08	77.500	77.700	77.400	77.700	68.363	37,227
2021-12-07	77.400	77.500	77.100	77.500	68.187	51,537
2021-12-06	77.600	77.600	77.200	77.400	68.099	44,754
2021-12-03	77.500	77.800	77.500	77.700	68.363	22,201
2021-12-02	78.200	78.200	77.100	77.500	68.187	39,155
2021-12-01	77.700	78.000	77.700	77.900	68.539	23,250
2021-11-30	77.300	78.500	77.300	77.700	68.363	19,395
2021-11-29	77.000	77.600	76.600	77.600	68.275	56,446
2021-11-26	78.000	78.900	77.000	77.600	68.275	60,211
2021-11-25	78.000	78.000	77.900	77.900	68.539	17,074
2021-11-24	78.100	78.100	77.800	77.800	68.451	12,081
2021-11-23	78.000	78.100	77.900	78.100	68.715	14,371
2021-11-22	77.800	79.900	77.300	78.200	68.803	33,518
2021-11-19	78.000	78.100	77.900	77.900	68.539	38,563
2021-11-18	77.800	78.000	77.400	77.700	68.363	28,164
2021-11-17	77.800	78.000	77.700	77.900	68.539	34,743

← NewerPage 20 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.