Chung Lien Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.650	31.650	31.450	31.500	31.500	20,418
2026-10-16	31.600	31.600	31.450	31.450	31.450	13,692
2026-10-15	31.550	31.550	31.400	31.450	31.450	18,000
2026-10-14	31.450	31.600	31.450	31.450	31.450	9,711
2026-10-13	31.450	31.500	31.350	31.450	31.450	25,001
2026-10-12	31.750	31.850	31.500	31.500	31.500	10,050
2026-10-08	31.650	31.650	31.550	31.600	31.600	7,100
2026-10-07	31.700	31.750	31.650	31.700	31.700	16,000
2026-10-06	31.700	31.750	31.350	31.500	31.500	12,000
2026-10-05	31.700	31.800	31.400	31.750	31.750	10,000
2026-10-02	31.300	31.600	31.050	31.400	31.400	15,021
2026-10-01	31.500	31.500	31.400	31.400	31.400	2,046
2026-09-30	31.250	31.300	31.000	31.200	31.200	10,040
2026-09-29	31.050	31.050	30.900	30.950	30.950	13,000
2026-09-24	31.250	31.250	31.000	31.200	31.200	9,300
2026-09-23	31.000	31.300	30.950	31.000	31.000	15,010
2026-09-22	31.000	31.000	31.000	31.000	31.000	9,496
2026-09-21	31.600	31.600	31.000	31.100	31.100	17,001
2026-09-18	31.100	31.100	30.900	31.050	31.050	15,000
2026-09-17	30.900	31.100	30.900	31.100	31.100	6,000
2026-09-16	30.850	30.850	30.850	30.850	30.850	1,000
2026-09-15	30.850	30.850	30.850	30.850	30.850	9,000
2026-09-14	30.800	31.200	30.800	31.200	31.200	13,000
2026-09-11	31.200	31.200	31.000	31.050	31.050	6,000
2026-09-10	31.450	31.450	31.250	31.250	31.250	5,000
2026-09-09	31.750	31.750	31.600	31.650	31.650	7,000
2026-09-08	31.300	31.550	31.250	31.550	31.550	7,120
2026-09-07	31.700	31.700	30.800	31.300	31.300	59,009
2026-09-04	30.900	31.900	30.900	31.350	31.350	6,000
2026-09-03	30.900	31.050	30.900	30.950	30.950	7,000
2026-09-02	30.950	31.000	30.900	30.900	30.900	18,000
2026-09-01	30.850	31.000	30.850	30.850	30.850	19,000
2026-08-31	30.750	30.950	30.750	30.850	30.850	32,000
2026-08-28	30.800	30.800	30.750	30.750	30.750	9,036
2026-08-27	30.750	30.800	30.650	30.750	30.750	13,000
2026-08-26	30.650	30.700	30.650	30.700	30.700	2,031
2026-08-25	30.700	30.700	30.700	30.700	30.700	4,000
2026-08-24	30.800	30.800	30.650	30.650	30.650	4,000
2026-08-21	30.700	30.950	30.550	30.800	30.800	20,020
2026-08-20	30.600	30.600	30.550	30.550	30.550	4,000
2026-08-19	30.800	30.800	30.600	30.600	30.600	6,002
2026-08-18	31.000	31.000	30.900	30.900	30.900	11,002
2026-08-17	30.500	30.800	30.500	30.800	30.800	7,003
2026-08-14	30.800	30.800	30.800	30.800	30.800	3,000
2026-08-13	30.550	30.550	30.450	30.550	30.550	29,010
2026-08-12	30.600	30.750	30.550	30.550	30.550	8,004
2026-08-11	30.650	30.650	30.600	30.600	30.600	8,053
2026-08-10	30.500	30.550	30.400	30.400	30.400	16,100
2026-08-07	30.800	30.800	30.500	30.500	30.500	5,000
2026-08-06	30.300	30.400	30.300	30.400	30.400	6,000
2026-08-05	30.150	30.150	30.000	30.050	30.050	11,005
2026-08-04	30.100	30.450	30.100	30.450	30.450	7,000
2026-08-03	30.100	30.100	30.100	30.100	30.100	5,137
2026-07-31	30.200	30.350	30.200	30.250	30.250	87,053
2026-07-30	30.150	30.150	30.150	30.150	30.150	1,000
2026-07-29	30.400	30.400	29.900	29.900	29.900	54,055
2026-07-28	30.300	30.400	30.100	30.150	30.150	39,034
2026-07-27	30.350	30.400	30.350	30.400	30.400	3,040
2026-07-24	30.300	30.400	30.300	30.400	30.400	18,567
2026-07-23	30.250	30.400	30.250	30.300	30.300	30,000

Page 1 of 5 · 243 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.