Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	37.25	37.25	37.20	37.20	37.20	-0.13%	76,299
Oct 8, 2025	37.25	37.25	37.25	37.25	37.25	-	3,890
Oct 7, 2025	37.25	37.25	37.25	37.25	37.25	-	18,047
Oct 3, 2025	37.40	37.40	37.25	37.25	37.25	-0.40%	12,850
Oct 2, 2025	37.40	37.40	37.40	37.40	37.40	-	2,436
Oct 1, 2025	37.45	37.45	37.40	37.40	37.40	-0.13%	4,099
Sep 30, 2025	37.45	37.45	37.45	37.45	37.45	-0.13%	1,085
Sep 29, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Sep 26, 2025	37.20	37.50	37.10	37.50	37.50	-	7,256
Sep 25, 2025	37.50	37.50	37.50	37.50	37.50	0.67%	4,645
Sep 24, 2025	37.50	37.50	37.25	37.25	37.25	-0.67%	2,488
Sep 23, 2025	37.25	37.50	37.20	37.50	37.50	0.94%	18,400
Sep 22, 2025	37.45	37.70	37.10	37.15	37.15	-1.46%	24,353
Sep 19, 2025	37.80	37.80	37.50	37.70	37.70	-	5,337
Sep 18, 2025	37.50	37.70	37.50	37.70	37.70	0.67%	9,805
Sep 17, 2025	37.25	37.50	37.25	37.45	37.45	0.81%	9,173
Sep 16, 2025	37.15	37.15	37.15	37.15	37.15	0.13%	3,220
Sep 15, 2025	37.10	37.10	37.10	37.10	37.10	-	1,093
Sep 12, 2025	37.25	37.25	37.00	37.10	37.10	-0.54%	7,226
Sep 11, 2025	37.35	37.35	37.30	37.30	37.30	-0.13%	4,142
Sep 10, 2025	37.50	37.50	37.10	37.35	37.35	-	29,149
Sep 9, 2025	37.45	37.45	37.35	37.35	37.35	-0.27%	19,358
Sep 8, 2025	37.50	37.50	37.45	37.45	37.45	-0.27%	3,431
Sep 5, 2025	37.80	37.80	37.55	37.55	37.55	-	4,586
Sep 4, 2025	37.50	37.55	37.50	37.55	37.55	-0.27%	4,468
Sep 3, 2025	37.65	37.65	37.65	37.65	37.65	-0.53%	1,685
Sep 2, 2025	37.85	37.85	37.85	37.85	37.85	-	-
Sep 1, 2025	37.90	37.90	37.85	37.85	37.85	0.13%	2,216
Aug 29, 2025	38.15	38.15	37.75	37.80	37.80	1.20%	10,570
Aug 28, 2025	37.40	37.40	37.35	37.35	37.35	0.13%	6,188
Aug 27, 2025	37.30	37.30	37.30	37.30	37.30	-	-
Aug 26, 2025	37.30	37.30	37.30	37.30	37.30	-	10,147
Aug 25, 2025	37.25	37.30	37.25	37.30	37.30	-0.13%	2,021
Aug 22, 2025	37.80	37.80	37.35	37.35	37.35	-0.93%	5,022
Aug 21, 2025	37.70	37.70	37.70	37.70	37.70	0.53%	2,093
Aug 20, 2025	37.50	37.50	37.50	37.50	37.50	0.27%	1,310
Aug 19, 2025	37.50	37.50	37.25	37.40	37.40	-0.27%	14,114
Aug 18, 2025	37.50	37.50	37.45	37.50	37.50	0.27%	12,218
Aug 15, 2025	37.40	37.40	37.40	37.40	37.40	-0.40%	10,314
Aug 14, 2025	37.55	37.60	37.50	37.55	37.55	0.27%	16,344
Aug 13, 2025	37.45	37.70	37.45	37.45	37.45	-	9,037
Aug 12, 2025	37.50	37.50	37.45	37.45	37.45	-0.13%	17,101
Aug 11, 2025	37.55	37.55	37.50	37.50	37.50	-0.13%	11,085
Aug 8, 2025	37.50	37.55	37.50	37.55	37.55	0.13%	4,430
Aug 7, 2025	37.50	37.50	37.50	37.50	37.50	-0.27%	3,064
Aug 6, 2025	37.40	37.60	37.40	37.60	37.60	0.53%	11,007
Aug 5, 2025	37.45	37.45	37.40	37.40	37.40	-0.13%	9,011
Aug 4, 2025	37.25	37.45	37.15	37.45	37.45	-0.13%	7,332
Aug 1, 2025	37.15	37.60	37.15	37.50	37.50	-	6,150
Jul 31, 2025	37.50	37.50	37.50	37.50	37.50	-	-