Chung Lien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.70	30.90	30.60	30.70	-	-0.16%	21,176
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
Apr 27, 2026	33.55	33.55	32.70	32.80	32.80	-2.38%	55,993
Apr 24, 2026	33.95	33.95	33.60	33.60	33.60	-1.32%	32,891
Apr 23, 2026	34.15	34.20	33.95	34.05	34.05	-0.44%	39,760
Apr 22, 2026	34.50	34.50	34.20	34.20	34.20	-0.44%	22,761
Apr 21, 2026	34.40	34.40	34.35	34.35	34.35	-0.15%	4,709
Apr 20, 2026	34.50	34.50	34.10	34.40	34.40	-0.29%	38,026
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