Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	37.60	37.60	37.50	37.55	37.55	-1.05%	6,811
Nov 20, 2025	38.00	38.05	37.85	37.95	37.95	0.53%	18,406
Nov 19, 2025	37.50	37.75	37.50	37.75	37.75	-	5,030
Nov 18, 2025	37.65	38.05	37.50	37.75	37.75	-0.53%	26,912
Nov 17, 2025	38.50	38.50	37.60	37.95	37.95	-1.43%	7,581
Nov 14, 2025	37.95	38.50	37.95	38.50	38.50	1.32%	37,055
Nov 13, 2025	37.80	38.00	37.70	38.00	38.00	0.80%	47,799
Nov 12, 2025	37.90	37.90	37.50	37.70	37.70	-0.13%	12,808
Nov 11, 2025	38.00	38.00	37.75	37.75	37.75	1.48%	7,080
Nov 10, 2025	37.00	37.30	36.50	37.20	37.20	0.54%	19,388
Nov 7, 2025	36.85	37.00	36.85	37.00	37.00	0.41%	4,757
Nov 6, 2025	37.20	37.25	36.80	36.85	36.85	-0.81%	9,602
Nov 5, 2025	36.90	37.15	36.90	37.15	37.15	1.23%	11,544
Nov 4, 2025	37.00	37.35	36.50	36.70	36.70	-0.81%	8,812
Nov 3, 2025	37.00	37.40	36.95	37.00	37.00	-0.54%	12,707
Oct 31, 2025	37.50	37.85	37.20	37.20	37.20	-	8,711
Oct 30, 2025	37.25	37.40	37.20	37.20	37.20	-	12,823
Oct 29, 2025	37.85	37.85	37.20	37.20	37.20	-0.80%	5,042
Oct 28, 2025	37.50	37.75	37.20	37.50	37.50	1.35%	14,846
Oct 27, 2025	37.50	37.60	37.00	37.00	37.00	-1.33%	10,839
Oct 23, 2025	37.10	37.50	37.05	37.50	37.50	1.08%	23,970
Oct 22, 2025	36.90	37.10	36.00	37.10	37.10	0.54%	29,445
Oct 21, 2025	37.00	37.00	36.90	36.90	36.90	-0.27%	20,761
Oct 20, 2025	36.80	37.20	36.80	37.00	37.00	0.41%	179,781
Oct 17, 2025	36.85	36.85	36.85	36.85	36.85	0.14%	16,106
Oct 16, 2025	36.90	36.90	36.80	36.80	36.80	-0.27%	22,153
Oct 15, 2025	36.90	36.90	36.85	36.90	36.90	-	64,166
Oct 14, 2025	37.05	37.05	36.90	36.90	36.90	-0.40%	68,251
Oct 13, 2025	37.10	37.10	37.00	37.05	37.05	-0.40%	30,571
Oct 9, 2025	37.25	37.25	37.20	37.20	37.20	-0.13%	76,710
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 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