Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.500	32.800	32.500	32.750	32.750	26,000
2026-04-27	33.550	33.550	32.700	32.800	32.800	55,010
2026-04-24	33.950	33.950	33.600	33.600	33.600	32,080
2026-04-23	34.150	34.200	33.950	34.050	34.050	39,010
2026-04-22	34.500	34.500	34.200	34.200	34.200	22,000
2026-04-21	34.400	34.400	34.350	34.350	34.350	3,650
2026-04-20	34.500	34.500	34.100	34.400	34.400	37,062
2026-04-17	34.150	34.500	34.150	34.500	34.500	16,000
2026-04-16	34.200	34.400	34.200	34.400	34.400	26,050
2026-04-15	34.500	34.500	34.300	34.400	34.400	32,000
2026-04-14	34.600	34.600	34.400	34.400	34.400	16,018
2026-04-13	35.000	35.000	34.100	34.650	34.650	20,005
2026-04-10	35.000	35.000	34.950	35.000	35.000	9,034
2026-04-09	34.600	35.750	34.600	35.000	35.000	13,020
2026-04-08	34.300	34.700	34.300	34.600	34.600	15,024
2026-04-07	34.800	34.800	34.600	34.600	34.600	4,001
2026-04-02	34.700	34.800	34.700	34.800	34.800	4,130
2026-04-01	34.800	34.800	34.750	34.750	34.750	9,050
2026-03-31	35.000	35.000	34.750	34.800	34.800	31,000
2026-03-30	35.400	35.400	34.700	34.700	34.700	16,001
2026-03-27	34.700	34.800	34.700	34.800	34.800	3,002
2026-03-26	34.600	34.700	34.000	34.700	34.700	12,245
2026-03-25	34.500	34.600	34.500	34.600	34.600	18,000
2026-03-24	34.500	34.500	34.450	34.450	34.450	10,000
2026-03-23	34.500	34.500	34.400	34.500	34.500	24,052
2026-03-20	34.600	34.600	34.500	34.500	34.500	27,024
2026-03-19	35.150	35.150	34.650	34.800	34.800	17,000
2026-03-18	35.200	35.200	34.800	35.150	35.150	26,020
2026-03-17	35.800	35.800	35.450	35.500	35.500	13,051
2026-03-16	35.150	35.200	35.000	35.100	35.100	23,004
2026-03-13	35.200	35.200	35.100	35.100	35.100	5,041
2026-03-12	35.100	35.900	35.100	35.200	35.200	21,210
2026-03-11	34.600	35.900	34.600	35.450	35.450	31,432
2026-03-10	34.700	35.000	34.550	34.550	34.550	14,056
2026-03-09	35.000	35.000	34.600	34.700	34.700	41,020
2026-03-06	34.500	35.350	34.450	35.350	35.350	41,022
2026-03-05	35.150	35.300	35.150	35.150	35.150	41,008
2026-03-04	35.550	35.550	35.100	35.100	35.100	43,113
2026-03-03	36.000	36.000	35.600	35.600	35.600	33,000
2026-03-02	36.000	36.000	35.750	35.950	35.950	36,619
2026-02-26	36.050	36.100	36.050	36.050	36.050	22,040
2026-02-25	36.100	36.150	36.050	36.100	36.100	56,150
2026-02-24	36.150	36.900	36.050	36.100	36.100	82,000
2026-02-23	37.150	37.150	35.100	36.150	36.150	281,010
2026-02-11	39.700	39.700	39.000	39.150	37.150	214,278
2026-02-10	39.950	39.950	39.650	39.700	37.672	101,552
2026-02-09	40.000	40.200	39.500	39.550	37.530	170,090
2026-02-06	39.950	40.000	39.000	39.950	37.909	139,046
2026-02-05	39.600	40.000	39.200	39.850	39.850	76,030
2026-02-04	38.900	40.200	38.900	39.450	39.450	82,061
2026-02-03	39.000	39.000	38.750	38.850	38.850	86,005
2026-02-02	38.950	38.950	38.450	38.650	38.650	78,070
2026-01-30	38.000	39.000	38.000	38.400	38.400	111,022
2026-01-29	37.800	37.900	37.800	37.900	37.900	8,000
2026-01-28	38.000	38.000	37.600	37.650	37.650	21,000
2026-01-27	37.650	37.700	37.500	37.650	37.650	19,010
2026-01-26	37.650	37.700	37.650	37.650	37.650	19,000
2026-01-23	37.350	37.550	37.250	37.450	37.450	50,045
2026-01-22	37.350	37.500	37.200	37.350	37.350	42,077
2026-01-21	37.500	37.500	37.250	37.500	37.500	17,000

← NewerPage 3 of 21 · 1,223 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.