Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.70	39.70	39.00	39.15	39.15	-1.39%	223,401
Feb 10, 2026	39.95	39.95	39.65	39.70	39.70	0.38%	97,044
Feb 9, 2026	40.00	40.20	39.50	39.55	39.55	-1.00%	175,290
Feb 6, 2026	39.95	40.00	39.00	39.95	39.95	0.25%	144,155
Feb 5, 2026	39.60	40.00	39.20	39.85	39.85	1.01%	80,230
Feb 4, 2026	38.90	40.20	38.90	39.45	39.45	1.54%	85,522
Feb 3, 2026	39.00	39.00	38.75	38.85	38.85	0.52%	87,090
Feb 2, 2026	38.95	38.95	38.45	38.65	38.65	0.65%	80,043
Jan 30, 2026	38.00	39.00	38.00	38.40	38.40	1.32%	116,105
Jan 29, 2026	37.80	37.90	37.80	37.90	37.90	0.66%	8,101
Jan 28, 2026	38.00	38.00	37.60	37.65	37.65	-	22,340
Jan 27, 2026	37.65	37.70	37.50	37.65	37.65	-	19,332
Jan 26, 2026	37.65	37.70	37.65	37.65	37.65	0.53%	19,752
Jan 23, 2026	37.35	37.55	37.25	37.45	37.45	0.27%	50,462
Jan 22, 2026	37.35	37.50	37.20	37.35	37.35	-0.40%	42,802
Jan 21, 2026	37.50	37.50	37.25	37.50	37.50	-0.27%	17,083
Jan 20, 2026	37.55	37.60	37.30	37.60	37.60	0.13%	29,462
Jan 19, 2026	37.55	37.55	37.25	37.55	37.55	-	17,072
Jan 16, 2026	37.65	37.70	37.45	37.55	37.55	0.54%	41,784
Jan 15, 2026	37.80	37.80	37.30	37.35	37.35	-1.19%	21,289
Jan 14, 2026	37.60	38.00	37.50	37.80	37.80	1.20%	30,857
Jan 13, 2026	37.20	37.60	37.20	37.35	37.35	0.40%	39,244
Jan 12, 2026	37.10	37.25	37.10	37.20	37.20	0.27%	10,058
Jan 8, 2026	37.50	37.50	37.05	37.10	37.10	0.13%	18,658
Jan 7, 2026	37.20	37.20	37.00	37.05	37.05	-0.40%	27,399
Jan 6, 2026	37.00	37.30	37.00	37.20	37.20	0.81%	31,736
Jan 5, 2026	36.80	36.95	36.80	36.90	36.90	0.27%	10,243
Jan 2, 2026	37.10	37.15	36.60	36.80	36.80	-0.81%	29,966
Dec 31, 2025	37.30	37.30	37.05	37.10	37.10	-0.40%	8,828
Dec 29, 2025	37.25	37.25	37.25	37.25	37.25	0.40%	1,416
Dec 26, 2025	37.10	37.10	37.10	37.10	37.10	0.27%	3,398
Dec 24, 2025	37.00	37.00	36.95	37.00	37.00	-0.13%	3,215
Dec 23, 2025	37.10	37.10	37.05	37.05	37.05	-0.13%	3,146
Dec 22, 2025	37.05	37.10	37.05	37.10	37.10	0.13%	7,719
Dec 19, 2025	37.15	37.20	36.95	37.05	37.05	-0.40%	13,140
Dec 18, 2025	37.20	37.20	37.20	37.20	37.20	-	10,328
Dec 17, 2025	37.30	37.30	37.10	37.20	37.20	-0.27%	8,719
Dec 16, 2025	37.40	37.40	37.30	37.30	37.30	-	5,626
Dec 15, 2025	37.25	37.50	37.25	37.30	37.30	-1.19%	8,899
Dec 12, 2025	37.75	37.75	37.25	37.75	37.75	-0.53%	14,196
Dec 10, 2025	37.75	38.40	37.70	37.95	37.95	-0.13%	9,606
Dec 9, 2025	37.65	38.00	37.60	38.00	38.00	-1.04%	4,098
Dec 8, 2025	38.50	38.50	38.40	38.40	38.40	-	3,853
Dec 5, 2025	38.40	38.40	38.30	38.40	38.40	0.52%	9,032
Dec 4, 2025	38.20	38.20	38.20	38.20	38.20	0.53%	2,713
Dec 3, 2025	38.00	38.00	37.70	38.00	38.00	-	10,028
Dec 2, 2025	37.85	38.00	37.80	38.00	38.00	0.40%	7,190
Dec 1, 2025	37.65	38.00	37.50	37.85	37.85	0.13%	7,572
Nov 28, 2025	37.85	37.85	37.80	37.80	37.80	0.13%	2,160
Nov 27, 2025	37.75	37.75	37.70	37.75	37.75	-0.66%	4,248