Chung Lien Co., Ltd (TPEX:5604)
Taiwan
· Delayed Price · Currency is TWD 38.40
+0.20 (0.52%)
At close: Dec 5, 2025
Chung Lien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.40 | 38.30 | 38.40 | 38.40 | 0.52% | 9,032 |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 2,713 |
| Dec 3, 2025 | 38.00 | 38.00 | 37.70 | 38.00 | 38.00 | - | 10,028 |
| Dec 2, 2025 | 37.85 | 38.00 | 37.80 | 38.00 | 38.00 | 0.40% | 7,190 |
| Dec 1, 2025 | 37.65 | 38.00 | 37.50 | 37.85 | 37.85 | 0.13% | 7,572 |
| Nov 28, 2025 | 37.85 | 37.85 | 37.80 | 37.80 | 37.80 | 0.13% | 2,160 |
| Nov 27, 2025 | 37.75 | 37.75 | 37.70 | 37.75 | 37.75 | -0.66% | 4,248 |
| Nov 26, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.26% | 9,782 |
| Nov 24, 2025 | 37.75 | 38.00 | 37.75 | 37.90 | 37.90 | 0.93% | 15,612 |
| Nov 21, 2025 | 37.60 | 37.60 | 37.50 | 37.55 | 37.55 | -1.05% | 6,811 |
| Nov 20, 2025 | 38.00 | 38.05 | 37.85 | 37.95 | 37.95 | 0.53% | 18,406 |
| Nov 19, 2025 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | - | 5,030 |
| Nov 18, 2025 | 37.65 | 38.05 | 37.50 | 37.75 | 37.75 | -0.53% | 26,912 |
| Nov 17, 2025 | 38.50 | 38.50 | 37.60 | 37.95 | 37.95 | -1.43% | 7,581 |
| Nov 14, 2025 | 37.95 | 38.50 | 37.95 | 38.50 | 38.50 | 1.32% | 37,055 |
| Nov 13, 2025 | 37.80 | 38.00 | 37.70 | 38.00 | 38.00 | 0.80% | 47,799 |
| Nov 12, 2025 | 37.90 | 37.90 | 37.50 | 37.70 | 37.70 | -0.13% | 12,808 |
| Nov 11, 2025 | 38.00 | 38.00 | 37.75 | 37.75 | 37.75 | 1.48% | 7,080 |
| Nov 10, 2025 | 37.00 | 37.30 | 36.50 | 37.20 | 37.20 | 0.54% | 19,388 |
| Nov 7, 2025 | 36.85 | 37.00 | 36.85 | 37.00 | 37.00 | 0.41% | 4,757 |
| Nov 6, 2025 | 37.20 | 37.25 | 36.80 | 36.85 | 36.85 | -0.81% | 9,602 |
| Nov 5, 2025 | 36.90 | 37.15 | 36.90 | 37.15 | 37.15 | 1.23% | 11,544 |
| Nov 4, 2025 | 37.00 | 37.35 | 36.50 | 36.70 | 36.70 | -0.81% | 8,812 |
| Nov 3, 2025 | 37.00 | 37.40 | 36.95 | 37.00 | 37.00 | -0.54% | 12,707 |
| Oct 31, 2025 | 37.50 | 37.85 | 37.20 | 37.20 | 37.20 | - | 8,711 |
| Oct 30, 2025 | 37.25 | 37.40 | 37.20 | 37.20 | 37.20 | - | 12,823 |
| Oct 29, 2025 | 37.85 | 37.85 | 37.20 | 37.20 | 37.20 | -0.80% | 5,042 |
| Oct 28, 2025 | 37.50 | 37.75 | 37.20 | 37.50 | 37.50 | 1.35% | 14,846 |
| Oct 27, 2025 | 37.50 | 37.60 | 37.00 | 37.00 | 37.00 | -1.33% | 10,839 |
| Oct 23, 2025 | 37.10 | 37.50 | 37.05 | 37.50 | 37.50 | 1.08% | 23,970 |
| Oct 22, 2025 | 36.90 | 37.10 | 36.00 | 37.10 | 37.10 | 0.54% | 29,445 |
| Oct 21, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 20,761 |
| Oct 20, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | 0.41% | 179,781 |
| Oct 17, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.14% | 16,106 |
| Oct 16, 2025 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | -0.27% | 22,153 |
| Oct 15, 2025 | 36.90 | 36.90 | 36.85 | 36.90 | 36.90 | - | 64,166 |
| Oct 14, 2025 | 37.05 | 37.05 | 36.90 | 36.90 | 36.90 | -0.40% | 68,251 |
| Oct 13, 2025 | 37.10 | 37.10 | 37.00 | 37.05 | 37.05 | -0.40% | 30,571 |
| Oct 9, 2025 | 37.25 | 37.25 | 37.20 | 37.20 | 37.20 | -0.13% | 76,710 |
| Oct 8, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 3,890 |
| Oct 7, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 18,047 |
| Oct 3, 2025 | 37.40 | 37.40 | 37.25 | 37.25 | 37.25 | -0.40% | 12,850 |
| Oct 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 2,436 |
| Oct 1, 2025 | 37.45 | 37.45 | 37.40 | 37.40 | 37.40 | -0.13% | 4,099 |
| Sep 30, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.13% | 1,085 |
| Sep 26, 2025 | 37.20 | 37.50 | 37.10 | 37.50 | 37.50 | - | 7,256 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.67% | 4,645 |
| Sep 24, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 37.25 | -0.67% | 2,488 |
| Sep 23, 2025 | 37.25 | 37.50 | 37.20 | 37.50 | 37.50 | 0.94% | 18,400 |
| Sep 22, 2025 | 37.45 | 37.70 | 37.10 | 37.15 | 37.15 | -1.46% | 24,353 |
| Sep 19, 2025 | 37.80 | 37.80 | 37.50 | 37.70 | 37.70 | - | 5,337 |
| Sep 18, 2025 | 37.50 | 37.70 | 37.50 | 37.70 | 37.70 | 0.67% | 9,805 |
| Sep 17, 2025 | 37.25 | 37.50 | 37.25 | 37.45 | 37.45 | 0.81% | 9,173 |
| Sep 16, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.13% | 3,220 |
| Sep 15, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 1,093 |
| Sep 12, 2025 | 37.25 | 37.25 | 37.00 | 37.10 | 37.10 | -0.54% | 7,226 |
| Sep 11, 2025 | 37.35 | 37.35 | 37.30 | 37.30 | 37.30 | -0.13% | 4,142 |
| Sep 10, 2025 | 37.50 | 37.50 | 37.10 | 37.35 | 37.35 | - | 29,149 |
| Sep 9, 2025 | 37.45 | 37.45 | 37.35 | 37.35 | 37.35 | -0.27% | 19,358 |
| Sep 8, 2025 | 37.50 | 37.50 | 37.45 | 37.45 | 37.45 | -0.27% | 3,431 |
| Sep 5, 2025 | 37.80 | 37.80 | 37.55 | 37.55 | 37.55 | - | 4,586 |
| Sep 4, 2025 | 37.50 | 37.55 | 37.50 | 37.55 | 37.55 | -0.27% | 4,468 |
| Sep 3, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.53% | 1,685 |
| Sep 1, 2025 | 37.90 | 37.90 | 37.85 | 37.85 | 37.85 | 0.13% | 2,216 |
| Aug 29, 2025 | 38.15 | 38.15 | 37.75 | 37.80 | 37.80 | 1.20% | 10,570 |
| Aug 28, 2025 | 37.40 | 37.40 | 37.35 | 37.35 | 37.35 | 0.13% | 6,188 |
| Aug 26, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 10,147 |
| Aug 25, 2025 | 37.25 | 37.30 | 37.25 | 37.30 | 37.30 | -0.13% | 2,021 |
| Aug 22, 2025 | 37.80 | 37.80 | 37.35 | 37.35 | 37.35 | -0.93% | 5,022 |
| Aug 21, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.53% | 2,093 |
| Aug 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.27% | 1,310 |
| Aug 19, 2025 | 37.50 | 37.50 | 37.25 | 37.40 | 37.40 | -0.27% | 14,114 |
| Aug 18, 2025 | 37.50 | 37.50 | 37.45 | 37.50 | 37.50 | 0.27% | 12,218 |
| Aug 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.40% | 10,314 |
| Aug 14, 2025 | 37.55 | 37.60 | 37.50 | 37.55 | 37.55 | 0.27% | 16,344 |
| Aug 13, 2025 | 37.45 | 37.70 | 37.45 | 37.45 | 37.45 | - | 9,037 |
| Aug 12, 2025 | 37.50 | 37.50 | 37.45 | 37.45 | 37.45 | -0.13% | 17,101 |
| Aug 11, 2025 | 37.55 | 37.55 | 37.50 | 37.50 | 37.50 | -0.13% | 11,085 |
| Aug 8, 2025 | 37.50 | 37.55 | 37.50 | 37.55 | 37.55 | 0.13% | 4,430 |
| Aug 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% | 3,064 |
| Aug 6, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 11,007 |
| Aug 5, 2025 | 37.45 | 37.45 | 37.40 | 37.40 | 37.40 | -0.13% | 9,011 |
| Aug 4, 2025 | 37.25 | 37.45 | 37.15 | 37.45 | 37.45 | -0.13% | 7,332 |
| Aug 1, 2025 | 37.15 | 37.60 | 37.15 | 37.50 | 37.50 | - | 6,150 |
| Jul 30, 2025 | 37.25 | 37.50 | 37.20 | 37.50 | 37.50 | - | 10,141 |
| Jul 29, 2025 | 37.50 | 37.55 | 37.45 | 37.50 | 37.50 | - | 13,143 |
| Jul 28, 2025 | 37.25 | 37.50 | 37.25 | 37.50 | 37.50 | - | 7,172 |
| Jul 25, 2025 | 37.55 | 37.55 | 37.50 | 37.50 | 37.50 | - | 7,195 |
| Jul 24, 2025 | 37.50 | 37.70 | 37.50 | 37.50 | 37.50 | -0.53% | 4,065 |
| Jul 23, 2025 | 37.50 | 37.75 | 37.50 | 37.70 | 37.70 | 0.67% | 6,111 |
| Jul 22, 2025 | 37.90 | 37.90 | 37.45 | 37.45 | 37.45 | -1.06% | 2,616 |
| Jul 21, 2025 | 37.80 | 37.85 | 37.80 | 37.85 | 37.85 | 0.13% | 7,348 |
| Jul 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | 4,404 |
| Jul 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.27% | 1,909 |
| Jul 16, 2025 | 37.15 | 37.15 | 37.10 | 37.10 | 37.10 | -1.46% | 5,139 |
| Jul 15, 2025 | 38.00 | 38.00 | 37.65 | 37.65 | 37.65 | -0.92% | 7,301 |
| Jul 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | 2,788 |
| Jul 11, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 0.27% | 8,338 |
| Jul 10, 2025 | 37.65 | 37.65 | 37.50 | 37.50 | 37.50 | -1.32% | 6,655 |
| Jul 8, 2025 | 37.55 | 38.10 | 37.55 | 38.00 | 38.00 | 0.40% | 8,146 |