Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.15	34.50	34.15	34.50	34.50	0.29%	16,483
Apr 16, 2026	34.20	34.40	34.20	34.40	34.40	-	26,172
Apr 15, 2026	34.50	34.50	34.30	34.40	34.40	-	32,208
Apr 14, 2026	34.60	34.60	34.40	34.40	34.40	-0.72%	16,393
Apr 13, 2026	35.00	35.00	34.10	34.65	34.65	-1.00%	20,022
Apr 10, 2026	35.00	35.00	34.95	35.00	35.00	-	9,351
Apr 9, 2026	34.60	35.75	34.60	35.00	35.00	1.16%	13,046
Apr 8, 2026	34.30	34.70	34.30	34.60	34.60	-	15,340
Apr 7, 2026	34.80	34.80	34.60	34.60	34.60	-0.57%	4,041
Apr 2, 2026	34.70	34.80	34.70	34.80	34.80	0.14%	4,130
Apr 1, 2026	34.80	34.80	34.75	34.75	34.75	-0.14%	9,262
Mar 31, 2026	35.00	35.00	34.75	34.80	34.80	0.29%	31,192
Mar 30, 2026	35.40	35.40	34.70	34.70	34.70	-0.29%	16,485
Mar 27, 2026	34.70	34.80	34.70	34.80	34.80	0.29%	3,197
Mar 26, 2026	34.60	34.70	34.00	34.70	34.70	0.29%	12,791
Mar 25, 2026	34.50	34.60	34.50	34.60	34.60	0.44%	18,173
Mar 24, 2026	34.50	34.50	34.45	34.45	34.45	-0.14%	10,198
Mar 23, 2026	34.50	34.50	34.40	34.50	34.50	-	24,352
Mar 20, 2026	34.60	34.60	34.50	34.50	34.50	-0.86%	27,499
Mar 19, 2026	35.15	35.15	34.65	34.80	34.80	-1.00%	17,072
Mar 18, 2026	35.20	35.20	34.80	35.15	35.15	-0.99%	26,713
Mar 17, 2026	35.80	35.80	35.45	35.50	35.50	1.14%	13,229
Mar 16, 2026	35.15	35.20	35.00	35.10	35.10	-	23,358
Mar 13, 2026	35.20	35.20	35.10	35.10	35.10	-0.28%	5,263
Mar 12, 2026	35.10	35.90	35.10	35.20	35.20	-0.71%	21,752
Mar 11, 2026	34.60	35.90	34.60	35.45	35.45	2.60%	33,328
Mar 10, 2026	34.70	35.00	34.55	34.55	34.55	-0.43%	16,248
Mar 9, 2026	35.00	35.00	34.60	34.70	34.70	-1.84%	42,936
Mar 6, 2026	34.50	35.35	34.45	35.35	35.35	0.57%	43,454
Mar 5, 2026	35.15	35.30	35.15	35.15	35.15	0.14%	42,727
Mar 4, 2026	35.55	35.55	35.10	35.10	35.10	-1.40%	44,588
Mar 3, 2026	36.00	36.00	35.60	35.60	35.60	-0.97%	33,890
Mar 2, 2026	36.00	36.00	35.75	35.95	35.95	-0.28%	37,124
Feb 26, 2026	36.05	36.10	36.05	36.05	36.05	-0.14%	23,464
Feb 25, 2026	36.10	36.15	36.05	36.10	36.10	-	58,468
Feb 24, 2026	36.15	36.90	36.05	36.10	36.10	-0.14%	84,947
Feb 23, 2026	37.15	37.15	35.10	36.15	36.15	-7.66%	287,726
Feb 11, 2026	39.70	39.70	39.00	39.15	37.15	-1.39%	223,401
Feb 10, 2026	39.95	39.95	39.65	39.70	37.67	0.38%	104,779
Feb 9, 2026	40.00	40.20	39.50	39.55	37.53	-1.00%	175,290
Feb 6, 2026	39.95	40.00	39.00	39.95	37.91	0.25%	144,155
Feb 5, 2026	39.60	40.00	39.20	39.85	37.81	1.01%	80,230
Feb 4, 2026	38.90	40.20	38.90	39.45	37.43	1.54%	85,522
Feb 3, 2026	39.00	39.00	38.75	38.85	36.87	0.52%	87,090
Feb 2, 2026	38.95	38.95	38.45	38.65	36.68	0.65%	80,043
Jan 30, 2026	38.00	39.00	38.00	38.40	36.44	1.32%	116,105
Jan 29, 2026	37.80	37.90	37.80	37.90	35.96	0.66%	8,101
Jan 28, 2026	38.00	38.00	37.60	37.65	35.73	-	22,340
Jan 27, 2026	37.65	37.70	37.50	37.65	35.73	-	19,332
Jan 26, 2026	37.65	37.70	37.65	37.65	35.73	0.53%	19,752