Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	30.75	30.95	30.70	30.80	30.80	0.16%	9,543
Jul 7, 2026	31.00	31.00	30.60	30.75	30.75	-0.81%	27,113
Jul 6, 2026	31.00	31.00	31.00	31.00	31.00	-	8,220
Jul 3, 2026	31.00	31.00	31.00	31.00	31.00	0.65%	8,582
Jul 2, 2026	30.80	30.80	30.75	30.80	30.80	-0.32%	19,633
Jul 1, 2026	31.00	31.00	30.90	30.90	30.90	0.16%	9,378
Jun 30, 2026	30.85	30.85	30.85	30.85	30.85	-	1,597
Jun 29, 2026	30.75	30.85	30.70	30.85	30.85	0.33%	4,619
Jun 26, 2026	30.80	31.20	30.75	30.75	30.75	-0.97%	16,853
Jun 25, 2026	31.15	31.15	30.90	31.05	31.05	-0.32%	27,678
Jun 24, 2026	31.05	31.15	31.00	31.15	31.15	0.32%	35,572
Jun 23, 2026	31.35	31.35	31.05	31.05	31.05	-0.32%	44,856
Jun 22, 2026	31.10	31.20	31.10	31.15	31.15	0.16%	22,440
Jun 18, 2026	30.85	31.30	30.85	31.10	31.10	-0.32%	11,545
Jun 17, 2026	31.10	31.20	30.95	31.20	31.20	0.65%	13,273
Jun 16, 2026	31.40	31.40	31.00	31.00	31.00	-	4,099
Jun 15, 2026	30.85	31.10	30.85	31.00	31.00	-	28,857
Jun 12, 2026	30.80	31.00	30.80	31.00	31.00	0.65%	19,940
Jun 11, 2026	30.80	31.30	30.80	30.80	30.80	-0.32%	18,021
Jun 10, 2026	31.00	31.00	30.90	30.90	30.90	-0.32%	10,442
Jun 9, 2026	30.55	31.70	30.55	31.00	31.00	0.81%	42,700
Jun 8, 2026	31.40	31.40	30.60	30.75	30.75	-2.23%	31,324
Jun 5, 2026	31.00	31.60	30.80	31.45	31.45	0.32%	12,104
Jun 4, 2026	30.80	31.35	30.80	31.35	31.35	2.12%	40,510
Jun 3, 2026	30.70	30.90	30.60	30.70	30.70	-0.16%	39,508
Jun 2, 2026	30.80	30.80	30.60	30.75	30.75	-0.16%	44,494
Jun 1, 2026	31.00	31.00	30.60	30.80	30.80	-0.65%	67,558
May 29, 2026	31.10	31.10	30.80	31.00	31.00	-	30,552
May 28, 2026	31.40	31.90	31.00	31.00	31.00	-1.27%	33,353
May 27, 2026	31.20	31.50	31.10	31.40	31.40	0.64%	24,961
May 26, 2026	31.25	31.50	31.20	31.20	31.20	-0.48%	31,008
May 25, 2026	31.20	31.50	31.05	31.35	31.35	0.16%	34,394
May 22, 2026	31.50	31.50	31.00	31.30	31.30	-0.63%	41,642
May 21, 2026	31.10	31.65	31.10	31.50	31.50	-0.47%	10,730
May 20, 2026	31.45	31.65	31.45	31.65	31.65	1.12%	16,388
May 19, 2026	31.15	31.30	31.15	31.30	31.30	-	23,135
May 18, 2026	31.65	31.65	31.30	31.30	31.30	-1.11%	11,833
May 15, 2026	31.60	32.00	31.60	31.65	31.65	-1.09%	12,815
May 14, 2026	32.50	32.50	32.00	32.00	32.00	0.16%	15,744
May 13, 2026	31.50	31.95	31.50	31.95	31.95	0.16%	13,150
May 12, 2026	31.40	31.90	31.40	31.90	31.90	1.59%	13,740
May 11, 2026	31.15	31.50	31.15	31.40	31.40	-0.32%	31,478
May 8, 2026	31.20	31.65	31.10	31.50	31.50	1.29%	34,737
May 7, 2026	31.40	31.50	31.00	31.10	31.10	-1.58%	91,310
May 6, 2026	31.75	32.00	31.30	31.60	31.60	-0.32%	26,391
May 5, 2026	33.00	33.00	31.70	31.70	31.70	-2.76%	138,809
May 4, 2026	32.75	32.75	32.60	32.60	32.60	-0.15%	6,285
Apr 30, 2026	32.70	32.70	32.65	32.65	32.65	0.62%	6,980
Apr 29, 2026	32.65	32.75	32.45	32.45	32.45	-0.92%	25,264
Apr 28, 2026	32.50	32.80	32.50	32.75	32.75	-0.15%	27,219