Chung Lien Co., Ltd (TPEX:5604)
Taiwan · Delayed Price · Currency is TWD 31.60
-0.10 (-0.32%)
Oct 8, 2026, 1:30 PM CST
Chung Lien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |