Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	30.80	31.20	30.80	31.20	31.20	0.48%	13,507
Sep 11, 2026	31.20	31.20	31.00	31.05	31.05	-0.64%	7,321
Sep 10, 2026	31.45	31.45	31.25	31.25	31.25	-1.26%	7,960
Sep 9, 2026	31.75	31.75	31.60	31.65	31.65	0.32%	8,114
Sep 8, 2026	31.30	31.55	31.25	31.55	31.55	0.80%	7,882
Sep 7, 2026	31.70	31.70	30.80	31.30	31.30	-0.16%	60,316
Sep 4, 2026	30.90	31.90	30.90	31.35	31.35	1.29%	7,337
Sep 3, 2026	30.90	31.05	30.90	30.95	30.95	0.16%	7,175
Sep 2, 2026	30.95	31.00	30.90	30.90	30.90	0.16%	18,187
Sep 1, 2026	30.85	31.00	30.85	30.85	30.85	-	19,032
Aug 31, 2026	30.75	30.95	30.75	30.85	30.85	0.33%	32,092
Aug 28, 2026	30.80	30.80	30.75	30.75	30.75	-	10,084
Aug 27, 2026	30.75	30.80	30.65	30.75	30.75	0.16%	13,088
Aug 26, 2026	30.65	30.70	30.65	30.70	30.70	-	2,673
Aug 25, 2026	30.70	30.70	30.70	30.70	30.70	0.16%	4,508
Aug 24, 2026	30.80	30.80	30.65	30.65	30.65	-0.49%	4,570
Aug 21, 2026	30.70	30.95	30.55	30.80	30.80	0.82%	20,709
Aug 20, 2026	30.60	30.60	30.55	30.55	30.55	-0.16%	4,151
Aug 19, 2026	30.80	30.80	30.60	30.60	30.60	-0.97%	6,282
Aug 18, 2026	31.00	31.00	30.90	30.90	30.90	0.32%	11,565
Aug 17, 2026	30.50	30.80	30.50	30.80	30.80	-	7,385
Aug 14, 2026	30.80	30.80	30.80	30.80	30.80	0.82%	3,290
Aug 13, 2026	30.55	30.55	30.45	30.55	30.55	-	29,284
Aug 12, 2026	30.60	30.75	30.55	30.55	30.55	-0.16%	8,482
Aug 11, 2026	30.65	30.65	30.60	30.60	30.60	0.66%	8,883
Aug 10, 2026	30.50	30.55	30.40	30.40	30.40	-0.33%	16,514
Aug 7, 2026	30.80	30.80	30.50	30.50	30.50	0.33%	5,505
Aug 6, 2026	30.30	30.40	30.30	30.40	30.40	1.16%	6,290
Aug 5, 2026	30.15	30.15	30.00	30.05	30.05	-1.31%	11,313
Aug 4, 2026	30.10	30.45	30.10	30.45	30.45	1.16%	7,082
Aug 3, 2026	30.10	30.10	30.10	30.10	30.10	-0.50%	5,385
Jul 31, 2026	30.20	30.35	30.20	30.25	30.25	0.33%	87,606
Jul 30, 2026	30.15	30.15	30.15	30.15	30.15	0.84%	1,224
Jul 29, 2026	30.40	30.40	29.90	29.90	29.90	-0.83%	54,959
Jul 28, 2026	30.30	30.40	30.10	30.15	30.15	-0.82%	39,308
Jul 27, 2026	30.35	30.40	30.35	30.40	30.40	-	4,657
Jul 24, 2026	30.30	30.40	30.30	30.40	30.40	0.33%	19,311
Jul 23, 2026	30.25	30.40	30.25	30.30	30.30	0.17%	31,132
Jul 22, 2026	30.40	30.60	30.20	30.25	30.25	-0.49%	38,251
Jul 21, 2026	30.45	30.55	30.40	30.40	30.40	-	12,842
Jul 20, 2026	30.70	30.70	30.40	30.40	30.40	-0.82%	22,681
Jul 17, 2026	30.70	30.70	30.60	30.65	30.65	-0.16%	31,273
Jul 16, 2026	30.90	30.90	30.70	30.70	30.70	-0.65%	6,057
Jul 15, 2026	30.60	30.90	30.60	30.90	30.90	0.98%	7,319
Jul 14, 2026	30.70	30.80	30.60	30.60	30.60	-0.33%	26,985
Jul 13, 2026	30.75	30.75	30.70	30.70	30.70	-0.32%	7,894
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