Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.500	37.550	37.450	37.500	37.500	13,062
2025-07-28	37.250	37.500	37.250	37.500	37.500	7,000
2025-07-25	37.550	37.550	37.500	37.500	37.500	7,050
2025-07-24	37.500	37.700	37.500	37.500	37.500	4,016
2025-07-23	37.500	37.750	37.500	37.700	37.700	6,000
2025-07-22	37.900	37.900	37.450	37.450	37.450	2,060
2025-07-21	37.800	37.850	37.800	37.850	37.850	7,025
2025-07-18	37.800	37.800	37.800	37.800	37.800	4,035
2025-07-17	37.200	37.200	37.200	37.200	37.200	1,139
2025-07-16	37.150	37.150	37.100	37.100	37.100	4,000
2025-07-15	38.000	38.000	37.650	37.650	37.650	7,025
2025-07-14	38.000	38.000	38.000	38.000	38.000	2,253
2025-07-11	37.600	37.600	37.400	37.600	37.600	8,248
2025-07-10	37.650	37.650	37.500	37.500	37.500	6,029
2025-07-09	38.000	38.000	38.000	38.000	38.000	0
2025-07-08	37.550	38.100	37.550	38.000	38.000	8,000
2025-07-07	37.900	37.900	37.500	37.850	37.850	11,002
2025-07-04	37.850	38.000	37.850	38.000	38.000	4,000
2025-07-03	37.850	37.850	37.850	37.850	37.850	2,004
2025-07-02	37.850	37.900	37.800	37.850	37.850	7,075
2025-07-01	37.750	38.000	37.750	38.000	38.000	9,130
2025-06-30	37.800	37.800	37.800	37.800	37.800	0
2025-06-27	37.800	37.800	37.800	37.800	37.800	1,205
2025-06-26	37.600	37.600	37.600	37.600	37.600	2,001
2025-06-25	37.600	37.600	37.600	37.600	37.600	2,003
2025-06-24	37.600	37.600	37.600	37.600	37.600	5,087
2025-06-23	37.150	37.600	37.150	37.600	37.600	7,368
2025-06-20	38.350	38.350	37.250	37.500	37.500	31,000
2025-06-19	37.650	37.650	37.650	37.650	37.650	1,011
2025-06-18	37.650	37.650	37.500	37.550	37.550	3,000
2025-06-17	37.200	38.050	37.150	38.050	38.050	15,010
2025-06-16	37.400	37.450	37.200	37.200	37.200	9,000
2025-06-13	37.150	37.150	37.150	37.150	37.150	2,230
2025-06-12	37.100	37.100	37.100	37.100	37.100	1,034
2025-06-11	37.450	37.450	37.350	37.400	37.400	16,000
2025-06-10	37.100	37.300	37.100	37.300	37.300	6,385
2025-06-09	37.500	37.500	37.500	37.500	37.500	0
2025-06-06	37.500	37.500	37.500	37.500	37.500	0
2025-06-05	37.400	37.500	37.400	37.500	37.500	3,053
2025-06-04	37.500	37.700	37.250	37.400	37.400	12,054
2025-06-03	37.150	37.350	37.100	37.350	37.350	25,051
2025-06-02	38.000	38.000	36.500	37.100	37.100	34,003
2025-05-29	38.400	38.400	37.550	38.000	38.000	21,000
2025-05-28	38.500	38.600	38.500	38.500	38.500	10,000
2025-05-27	38.700	38.700	38.500	38.550	38.550	17,000
2025-05-26	38.600	38.600	38.400	38.600	38.600	17,050
2025-05-23	38.500	38.600	38.350	38.500	38.500	9,090
2025-05-22	38.550	38.550	38.400	38.400	38.400	8,000
2025-05-21	38.450	38.650	38.400	38.500	38.500	5,000
2025-05-20	38.250	38.750	38.200	38.300	38.300	63,000
2025-05-19	38.250	38.250	38.250	38.250	38.250	2,000
2025-05-16	38.200	38.500	38.000	38.250	38.250	10,001
2025-05-15	38.650	38.650	38.650	38.650	38.650	0
2025-05-14	41.500	41.500	38.650	38.650	38.650	13,050
2025-05-13	38.500	38.650	38.300	38.500	38.500	17,001
2025-05-12	38.400	38.400	38.400	38.400	38.400	1,001
2025-05-09	38.250	38.250	38.250	38.250	38.250	1,000
2025-05-08	38.000	38.100	38.000	38.100	38.100	6,000
2025-05-07	38.100	38.100	38.100	38.100	38.100	3,040
2025-05-06	38.000	38.050	38.000	38.050	38.050	12,001

← NewerPage 6 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.