Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.550	38.750	38.250	38.750	38.750	50,100
2025-05-02	37.500	38.750	37.500	38.750	38.750	11,401
2025-04-30	37.550	37.550	37.500	37.500	37.500	13,048
2025-04-29	37.450	37.800	37.450	37.500	37.500	6,000
2025-04-28	37.000	37.100	36.550	37.000	37.000	56,020
2025-04-25	36.850	37.500	36.800	37.000	37.000	42,020
2025-04-24	37.000	37.000	37.000	37.000	37.000	0
2025-04-23	37.550	37.550	36.800	37.000	37.000	40,000
2025-04-22	36.800	37.000	36.800	37.000	37.000	8,001
2025-04-21	36.950	37.000	36.900	37.000	37.000	8,137
2025-04-18	37.000	37.000	36.900	37.000	37.000	5,001
2025-04-17	36.950	36.950	36.900	36.900	36.900	8,001
2025-04-16	36.800	37.050	36.600	37.050	37.050	7,009
2025-04-15	36.850	36.950	36.800	36.900	36.900	24,009
2025-04-14	37.300	37.300	36.650	36.750	36.750	22,017
2025-04-11	37.200	37.300	37.200	37.300	37.300	11,267
2025-04-10	36.500	39.000	36.300	38.450	38.450	41,000
2025-04-09	37.500	37.500	36.000	36.200	36.200	40,198
2025-04-08	37.000	37.000	36.700	36.900	36.900	51,000
2025-04-07	35.950	37.100	35.950	36.000	36.000	128,119
2025-04-02	39.850	39.900	39.600	39.900	39.900	36,035
2025-04-01	39.600	40.000	39.300	40.000	40.000	45,006
2025-03-31	40.500	40.600	39.400	39.600	39.600	111,354
2025-03-28	40.600	40.600	40.350	40.500	40.500	36,000
2025-03-27	40.800	40.800	40.700	40.750	40.750	20,265
2025-03-26	41.100	41.100	40.900	40.900	40.900	45,000
2025-03-25	41.500	41.500	41.100	41.150	41.150	17,000
2025-03-24	41.400	41.400	41.050	41.050	41.050	13,000
2025-03-21	41.400	41.400	41.150	41.150	41.150	9,141
2025-03-20	41.000	41.450	41.000	41.450	41.450	51,000
2025-03-19	41.150	41.150	41.050	41.050	41.050	19,001
2025-03-18	41.800	41.800	41.000	41.150	41.150	28,100
2025-03-17	41.200	41.300	41.000	41.100	41.100	48,000
2025-03-14	41.900	41.900	41.100	41.100	41.100	11,001
2025-03-13	41.250	41.250	41.150	41.150	41.150	13,020
2025-03-12	42.150	42.150	41.200	41.200	41.200	27,000
2025-03-11	41.850	41.850	41.050	41.150	41.150	22,001
2025-03-10	41.300	41.600	41.100	41.350	41.350	41,003
2025-03-07	41.250	41.700	41.250	41.300	41.300	40,001
2025-03-06	41.900	42.000	41.250	41.250	41.250	49,105
2025-03-05	41.250	41.750	41.250	41.750	41.750	12,273
2025-03-04	41.500	41.900	41.000	41.750	41.750	33,053
2025-03-03	42.200	42.200	41.550	41.600	41.600	55,000
2025-02-27	42.800	42.800	42.000	42.050	42.050	64,193
2025-02-26	43.800	43.800	42.150	42.350	42.350	56,008
2025-02-25	42.700	42.700	42.000	42.150	42.150	26,001
2025-02-24	42.500	42.550	42.000	42.050	42.050	27,031
2025-02-21	42.200	42.700	42.200	42.200	42.200	37,050
2025-02-20	42.750	43.000	42.100	42.100	42.100	201,000
2025-02-19	44.850	45.350	44.850	45.350	43.050	506,303
2025-02-18	45.000	45.000	44.750	44.800	42.528	270,636
2025-02-17	44.900	45.000	44.600	44.900	42.623	144,093
2025-02-14	44.650	44.700	44.500	44.700	42.433	60,000
2025-02-13	44.600	44.800	44.600	44.650	44.650	45,100
2025-02-12	44.450	44.850	44.400	44.550	44.550	58,093
2025-02-11	44.700	44.800	44.400	44.400	44.400	108,000
2025-02-10	44.600	45.000	44.600	44.650	44.650	71,001
2025-02-07	44.950	45.000	44.500	44.600	44.600	57,711
2025-02-06	44.500	45.000	44.500	44.900	44.900	65,233
2025-02-05	42.950	45.750	42.950	44.450	44.450	200,271

← NewerPage 7 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.