Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jul 30, 2025	37.25	37.50	37.20	37.50	37.50	-	10,141
Jul 29, 2025	37.50	37.55	37.45	37.50	37.50	-	13,143
Jul 28, 2025	37.25	37.50	37.25	37.50	37.50	-	7,172
Jul 25, 2025	37.55	37.55	37.50	37.50	37.50	-	7,195
Jul 24, 2025	37.50	37.70	37.50	37.50	37.50	-0.53%	4,065
Jul 23, 2025	37.50	37.75	37.50	37.70	37.70	0.67%	6,111
Jul 22, 2025	37.90	37.90	37.45	37.45	37.45	-1.06%	2,616
Jul 21, 2025	37.80	37.85	37.80	37.85	37.85	0.13%	7,348
Jul 18, 2025	37.80	37.80	37.80	37.80	37.80	1.61%	4,404
Jul 17, 2025	37.20	37.20	37.20	37.20	37.20	0.27%	1,909
Jul 16, 2025	37.15	37.15	37.10	37.10	37.10	-1.46%	5,139
Jul 15, 2025	38.00	38.00	37.65	37.65	37.65	-0.92%	7,301
Jul 14, 2025	38.00	38.00	38.00	38.00	38.00	1.06%	2,788
Jul 11, 2025	37.60	37.60	37.40	37.60	37.60	0.27%	8,338
Jul 10, 2025	37.65	37.65	37.50	37.50	37.50	-1.32%	6,655
Jul 9, 2025	38.00	38.00	38.00	38.00	38.00	-	-
Jul 8, 2025	37.55	38.10	37.55	38.00	38.00	0.40%	8,146
Jul 7, 2025	37.90	37.90	37.50	37.85	37.85	-0.39%	11,217
Jul 4, 2025	37.85	38.00	37.85	38.00	38.00	0.40%	4,278
Jul 3, 2025	37.85	37.85	37.85	37.85	37.85	-	2,220
Jul 2, 2025	37.85	37.90	37.80	37.85	37.85	-0.39%	7,322
Jul 1, 2025	37.75	38.00	37.75	38.00	38.00	0.53%	10,139
Jun 30, 2025	37.80	37.80	37.80	37.80	37.80	-	-