Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.100	37.500	37.050	37.500	37.500	23,000
2025-10-22	36.900	37.100	36.000	37.100	37.100	29,000
2025-10-21	37.000	37.000	36.900	36.900	36.900	20,050
2025-10-20	36.800	37.200	36.800	37.000	37.000	179,000
2025-10-17	36.850	36.850	36.850	36.850	36.850	16,000
2025-10-16	36.900	36.900	36.800	36.800	36.800	21,000
2025-10-15	36.900	36.900	36.850	36.900	36.900	63,000
2025-10-14	37.050	37.050	36.900	36.900	36.900	67,100
2025-10-13	37.100	37.100	37.000	37.050	37.050	30,010
2025-10-09	37.250	37.250	37.200	37.200	37.200	76,411
2025-10-08	37.250	37.250	37.250	37.250	37.250	3,010
2025-10-07	37.250	37.250	37.250	37.250	37.250	18,000
2025-10-03	37.400	37.400	37.250	37.250	37.250	12,010
2025-10-02	37.400	37.400	37.400	37.400	37.400	2,100
2025-10-01	37.450	37.450	37.400	37.400	37.400	4,000
2025-09-30	37.450	37.450	37.450	37.450	37.450	1,000
2025-09-29	37.500	37.500	37.500	37.500	37.500	0
2025-09-26	37.200	37.500	37.100	37.500	37.500	7,000
2025-09-25	37.500	37.500	37.500	37.500	37.500	4,000
2025-09-24	37.500	37.500	37.250	37.250	37.250	2,000
2025-09-23	37.250	37.500	37.200	37.500	37.500	18,000
2025-09-22	37.450	37.700	37.100	37.150	37.150	23,010
2025-09-19	37.800	37.800	37.500	37.700	37.700	5,000
2025-09-18	37.500	37.700	37.500	37.700	37.700	9,136
2025-09-17	37.250	37.500	37.250	37.450	37.450	9,000
2025-09-16	37.150	37.150	37.150	37.150	37.150	3,001
2025-09-15	37.100	37.100	37.100	37.100	37.100	1,000
2025-09-12	37.250	37.250	37.000	37.100	37.100	7,000
2025-09-11	37.350	37.350	37.300	37.300	37.300	4,001
2025-09-10	37.500	37.500	37.100	37.350	37.350	29,000
2025-09-09	37.450	37.450	37.350	37.350	37.350	19,000
2025-09-08	37.500	37.500	37.450	37.450	37.450	3,000
2025-09-05	37.800	37.800	37.550	37.550	37.550	4,000
2025-09-04	37.500	37.550	37.500	37.550	37.550	4,037
2025-09-03	37.650	37.650	37.650	37.650	37.650	1,000
2025-09-02	37.850	37.850	37.850	37.850	37.850	0
2025-09-01	37.900	37.900	37.850	37.850	37.850	2,000
2025-08-29	38.150	38.150	37.750	37.800	37.800	10,006
2025-08-28	37.400	37.400	37.350	37.350	37.350	6,040
2025-08-27	37.300	37.300	37.300	37.300	37.300	0
2025-08-26	37.300	37.300	37.300	37.300	37.300	10,037
2025-08-25	37.250	37.300	37.250	37.300	37.300	2,001
2025-08-22	37.800	37.800	37.350	37.350	37.350	5,000
2025-08-21	37.700	37.700	37.700	37.700	37.700	1,027
2025-08-20	37.500	37.500	37.500	37.500	37.500	1,099
2025-08-19	37.500	37.500	37.250	37.400	37.400	13,142
2025-08-18	37.500	37.500	37.450	37.500	37.500	12,178
2025-08-15	37.400	37.400	37.400	37.400	37.400	10,106
2025-08-14	37.550	37.600	37.500	37.550	37.550	16,233
2025-08-13	37.450	37.700	37.450	37.450	37.450	9,000
2025-08-12	37.500	37.500	37.450	37.450	37.450	17,001
2025-08-11	37.550	37.550	37.500	37.500	37.500	11,000
2025-08-08	37.500	37.550	37.500	37.550	37.550	4,000
2025-08-07	37.500	37.500	37.500	37.500	37.500	3,000
2025-08-06	37.400	37.600	37.400	37.600	37.600	11,000
2025-08-05	37.450	37.450	37.400	37.400	37.400	9,001
2025-08-04	37.250	37.450	37.150	37.450	37.450	7,157
2025-08-01	37.500	37.500	37.500	37.500	37.500	6,070
2025-07-31	37.500	37.500	37.500	37.500	37.500	0
2025-07-30	37.250	37.500	37.200	37.500	37.500	10,025

← NewerPage 5 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.