Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	42.350	42.350	42.350	42.350	42.350	0
2024-10-30	43.800	43.850	42.300	42.350	42.350	39,000
2024-10-29	41.900	43.200	41.900	42.800	42.800	54,000
2024-10-28	42.000	42.200	42.000	42.150	42.150	14,000
2024-10-25	41.800	42.000	41.700	42.000	42.000	8,000
2024-10-24	41.500	41.650	41.450	41.600	41.600	19,000
2024-10-23	41.800	42.000	41.800	41.850	41.850	29,000
2024-10-22	42.000	42.150	41.650	41.800	41.800	19,000
2024-10-21	42.100	42.250	42.000	42.000	42.000	37,000
2024-10-18	42.200	42.300	41.700	42.050	42.050	33,000
2024-10-17	42.050	42.200	42.000	42.200	42.200	34,000
2024-10-16	42.050	42.150	42.050	42.150	42.150	16,000
2024-10-15	42.150	42.300	42.050	42.100	42.100	19,000
2024-10-14	42.300	42.300	42.100	42.200	42.200	6,000
2024-10-11	42.500	42.500	42.200	42.300	42.300	10,000
2024-10-09	42.500	42.500	42.500	42.500	42.500	2,000
2024-10-08	42.500	42.500	42.500	42.500	42.500	13,000
2024-10-07	42.100	42.200	41.900	42.200	42.200	14,000
2024-10-04	42.450	42.500	42.000	42.100	42.100	24,000
2024-10-03	42.900	42.900	42.900	42.900	42.900	0
2024-10-02	42.900	42.900	42.900	42.900	42.900	0
2024-10-01	42.900	42.900	42.850	42.900	42.900	7,000
2024-09-30	42.800	42.850	42.800	42.850	42.850	2,000
2024-09-27	42.850	43.000	42.850	43.000	43.000	14,000
2024-09-26	42.950	42.950	42.850	42.850	42.850	32,000
2024-09-25	42.900	43.000	42.900	42.950	42.950	14,000
2024-09-24	42.800	43.000	42.800	42.900	42.900	8,000
2024-09-23	42.600	42.750	42.600	42.750	42.750	10,000
2024-09-20	42.500	42.700	42.150	42.600	42.600	13,000
2024-09-19	43.000	43.000	43.000	43.000	43.000	11,000
2024-09-18	42.600	43.000	42.600	42.800	42.800	8,000
2024-09-16	43.000	43.500	43.000	43.000	43.000	19,000
2024-09-13	42.450	43.000	42.450	43.000	43.000	22,000
2024-09-12	42.500	42.550	42.500	42.550	42.550	12,000
2024-09-11	42.250	42.500	42.250	42.500	42.500	2,000
2024-09-10	42.600	43.500	42.000	42.250	42.250	29,000
2024-09-09	42.500	42.750	42.500	42.600	42.600	12,000
2024-09-06	43.000	43.100	42.900	42.900	42.900	20,000
2024-09-05	43.000	43.000	42.750	42.950	42.950	5,000
2024-09-04	43.000	43.150	42.850	42.850	42.850	27,000
2024-09-03	43.300	43.400	43.200	43.350	43.350	34,000
2024-09-02	43.300	43.500	43.100	43.150	43.150	43,000
2024-08-30	43.200	43.450	43.050	43.050	43.050	9,000
2024-08-29	43.250	43.250	42.800	43.050	43.050	20,000
2024-08-28	43.200	43.350	43.050	43.250	43.250	9,000
2024-08-27	43.250	43.250	43.200	43.200	43.200	9,000
2024-08-26	43.500	43.500	43.200	43.250	43.250	27,000
2024-08-23	43.700	43.700	43.500	43.500	43.500	25,000
2024-08-22	43.600	43.600	43.500	43.600	43.600	27,000
2024-08-21	43.200	43.700	43.200	43.600	43.600	25,000
2024-08-20	43.500	43.500	42.950	43.200	43.200	19,000
2024-08-19	43.100	44.500	43.100	43.500	43.500	18,000
2024-08-16	43.450	43.550	43.250	43.300	43.300	21,000
2024-08-15	43.400	43.500	43.400	43.400	43.400	39,000
2024-08-14	42.800	43.700	42.800	43.450	43.450	91,000
2024-08-13	42.700	43.050	42.650	42.800	42.800	62,000
2024-08-12	41.750	42.550	41.750	42.550	42.550	20,000
2024-08-09	41.050	42.000	41.050	41.750	41.750	24,000
2024-08-08	41.100	41.400	41.100	41.400	41.400	12,000
2024-08-07	41.250	41.450	41.250	41.450	41.450	17,000

← NewerPage 9 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.