Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	42.200	42.200	41.900	42.000	42.000	18,120
2025-02-03	41.800	41.800	41.700	41.750	41.750	3,000
2025-01-22	41.850	41.850	41.800	41.800	41.800	7,000
2025-01-21	41.800	41.950	41.800	41.800	41.800	4,000
2025-01-20	41.750	41.750	41.750	41.750	41.750	11,000
2025-01-17	41.650	41.650	41.650	41.650	41.650	0
2025-01-16	41.500	42.150	41.500	41.650	41.650	7,000
2025-01-15	41.400	41.500	41.400	41.500	41.500	52,000
2025-01-14	41.450	41.450	41.450	41.450	41.450	1,000
2025-01-13	41.500	41.500	41.450	41.450	41.450	14,000
2025-01-10	41.500	42.000	41.500	41.600	41.600	10,000
2025-01-09	42.100	42.100	41.500	41.650	41.650	13,000
2025-01-08	41.800	41.950	41.700	41.700	41.700	9,000
2025-01-07	41.950	42.350	41.800	41.850	41.850	22,000
2025-01-06	41.950	41.950	41.900	41.950	41.950	13,000
2025-01-03	42.000	42.250	41.900	41.900	41.900	11,000
2025-01-02	41.950	42.300	41.850	41.900	41.900	24,000
2024-12-31	42.000	42.000	41.850	41.850	41.850	29,000
2024-12-30	42.150	42.150	41.900	41.950	41.950	16,000
2024-12-27	42.250	42.250	41.850	41.950	41.950	8,000
2024-12-26	41.850	42.400	41.850	42.300	42.300	6,000
2024-12-25	41.900	42.000	41.600	41.850	41.850	17,000
2024-12-24	42.000	42.100	41.900	41.900	41.900	5,000
2024-12-23	42.000	42.000	42.000	42.000	42.000	0
2024-12-20	41.900	42.600	41.900	42.000	42.000	3,000
2024-12-19	41.950	42.000	41.800	41.800	41.800	15,000
2024-12-18	42.000	42.050	42.000	42.050	42.050	5,000
2024-12-17	41.950	42.200	41.950	42.000	42.000	22,000
2024-12-16	42.000	42.000	41.900	41.900	41.900	7,000
2024-12-13	42.000	42.100	42.000	42.050	42.050	22,000
2024-12-12	42.150	42.150	42.100	42.100	42.100	5,000
2024-12-11	42.100	42.100	42.100	42.100	42.100	2,000
2024-12-10	42.050	42.550	42.050	42.050	42.050	6,000
2024-12-09	42.250	43.000	41.900	42.050	42.050	16,000
2024-12-06	42.350	42.350	42.250	42.250	42.250	8,000
2024-12-05	42.850	42.900	42.300	42.350	42.350	13,000
2024-12-04	42.200	42.200	42.200	42.200	42.200	0
2024-12-03	42.100	42.200	42.100	42.200	42.200	6,000
2024-12-02	42.400	42.400	42.400	42.400	42.400	2,000
2024-11-29	42.350	42.350	42.350	42.350	42.350	3,000
2024-11-28	42.000	42.800	42.000	42.350	42.350	9,000
2024-11-27	42.250	42.250	42.050	42.050	42.050	13,000
2024-11-26	42.100	42.400	42.100	42.200	42.200	4,000
2024-11-25	42.000	42.600	42.000	42.600	42.600	5,000
2024-11-22	42.050	42.100	42.000	42.000	42.000	26,000
2024-11-21	41.900	42.100	41.900	41.900	41.900	7,000
2024-11-20	42.150	42.200	42.100	42.100	42.100	19,260
2024-11-19	42.000	42.000	42.000	42.000	42.000	3,000
2024-11-18	42.000	42.000	42.000	42.000	42.000	3,000
2024-11-15	42.200	42.300	42.200	42.250	42.250	11,000
2024-11-14	42.400	42.400	42.150	42.150	42.150	13,000
2024-11-13	42.100	42.350	42.100	42.300	42.300	6,000
2024-11-12	42.250	42.250	42.150	42.250	42.250	13,000
2024-11-11	42.400	42.500	42.250	42.450	42.450	19,000
2024-11-08	42.450	42.500	42.450	42.500	42.500	11,000
2024-11-07	42.350	42.350	42.350	42.350	42.350	6,000
2024-11-06	42.300	42.350	42.250	42.300	42.300	7,000
2024-11-05	42.250	42.300	42.250	42.250	42.250	8,000
2024-11-04	42.250	42.450	42.150	42.150	42.150	8,000
2024-11-01	42.000	42.400	42.000	42.400	42.400	14,000

← NewerPage 8 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.