Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.40	31.40	31.20	31.30	31.30	-0.32%	18,801
Oct 29, 2026	31.60	31.60	31.35	31.40	31.40	-0.16%	14,103
Oct 28, 2026	31.50	31.50	31.45	31.45	31.45	0.32%	9,234
Oct 27, 2026	31.40	31.40	31.20	31.35	31.35	-	21,188
Oct 22, 2026	31.45	31.45	31.35	31.35	31.35	-0.32%	25,242
Oct 21, 2026	31.65	31.65	31.45	31.45	31.45	0.16%	7,526
Oct 20, 2026	31.45	31.50	31.40	31.40	31.40	-0.32%	20,083
Oct 19, 2026	31.65	31.65	31.45	31.50	31.50	0.16%	20,726
Oct 16, 2026	31.60	31.60	31.45	31.45	31.45	-	13,692
Oct 15, 2026	31.55	31.55	31.40	31.45	31.45	-	18,830
Oct 14, 2026	31.45	31.60	31.45	31.45	31.45	-	9,893
Oct 13, 2026	31.45	31.50	31.35	31.45	31.45	-0.16%	25,171
Oct 12, 2026	31.75	31.85	31.50	31.50	31.50	-0.32%	10,151
Oct 8, 2026	31.65	31.65	31.55	31.60	31.60	-0.32%	7,403
Oct 7, 2026	31.70	31.75	31.65	31.70	31.70	0.63%	16,270
Oct 6, 2026	31.70	31.75	31.35	31.50	31.50	-0.79%	12,744
Oct 5, 2026	31.70	31.80	31.40	31.75	31.75	1.11%	10,860
Oct 2, 2026	31.30	31.60	31.05	31.40	31.40	-	16,259
Oct 1, 2026	31.50	31.50	31.40	31.40	31.40	0.64%	2,551
Sep 30, 2026	31.25	31.30	31.00	31.20	31.20	0.81%	10,480
Sep 29, 2026	31.05	31.05	30.90	30.95	30.95	-0.80%	13,271
Sep 24, 2026	31.25	31.25	31.00	31.20	31.20	0.65%	10,678
Sep 23, 2026	31.00	31.30	30.95	31.00	31.00	-	15,924
Sep 22, 2026	31.00	31.00	31.00	31.00	31.00	-0.32%	9,691
Sep 21, 2026	31.60	31.60	31.00	31.10	31.10	0.16%	17,572
Sep 18, 2026	31.10	31.10	30.90	31.05	31.05	-0.16%	15,685
Sep 17, 2026	30.90	31.10	30.90	31.10	31.10	0.81%	6,527
Sep 16, 2026	30.85	30.85	30.85	30.85	30.85	-	1,461
Sep 15, 2026	30.85	30.85	30.85	30.85	30.85	-1.12%	9,345
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%	8,003
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