Chung Lien Co., Ltd (TPEX:5604)
Taiwan · Delayed Price · Currency is TWD 30.15
+0.25 (0.84%)
Jul 30, 2026, 11:42 AM CST
Chung Lien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 30.80 | 30.80 | 30.75 | 30.80 | 30.80 | -0.32% | 19,633 |
| Jul 1, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 0.16% | 9,378 |
| Jun 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1,597 |
| Jun 29, 2026 | 30.75 | 30.85 | 30.70 | 30.85 | 30.85 | 0.33% | 4,619 |
| Jun 26, 2026 | 30.80 | 31.20 | 30.75 | 30.75 | 30.75 | -0.97% | 16,853 |
| Jun 25, 2026 | 31.15 | 31.15 | 30.90 | 31.05 | 31.05 | -0.32% | 27,678 |
| Jun 24, 2026 | 31.05 | 31.15 | 31.00 | 31.15 | 31.15 | 0.32% | 35,572 |
| Jun 23, 2026 | 31.35 | 31.35 | 31.05 | 31.05 | 31.05 | -0.32% | 44,856 |
| Jun 22, 2026 | 31.10 | 31.20 | 31.10 | 31.15 | 31.15 | 0.16% | 22,440 |
| Jun 18, 2026 | 30.85 | 31.30 | 30.85 | 31.10 | 31.10 | -0.32% | 11,545 |
| Jun 17, 2026 | 31.10 | 31.20 | 30.95 | 31.20 | 31.20 | 0.65% | 13,273 |
| Jun 16, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - | 4,099 |
| Jun 15, 2026 | 30.85 | 31.10 | 30.85 | 31.00 | 31.00 | - | 28,857 |
| Jun 12, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 19,940 |
| Jun 11, 2026 | 30.80 | 31.30 | 30.80 | 30.80 | 30.80 | -0.32% | 18,021 |
| Jun 10, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 10,442 |
| Jun 9, 2026 | 30.55 | 31.70 | 30.55 | 31.00 | 31.00 | 0.81% | 42,700 |
| Jun 8, 2026 | 31.40 | 31.40 | 30.60 | 30.75 | 30.75 | -2.23% | 31,324 |
| Jun 5, 2026 | 31.00 | 31.60 | 30.80 | 31.45 | 31.45 | 0.32% | 12,104 |
| Jun 4, 2026 | 30.80 | 31.35 | 30.80 | 31.35 | 31.35 | 2.12% | 40,510 |
| Jun 3, 2026 | 30.70 | 30.90 | 30.60 | 30.70 | 30.70 | -0.16% | 39,508 |
| 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 |