Chung Lien Co., Ltd (TPEX:5604)
Taiwan
· Delayed Price · Currency is TWD 35.35
+0.20 (0.57%)
At close: Mar 6, 2026
Chung Lien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 37.35 | 37.55 | 37.25 | 37.45 | 35.54 | 0.27% | 50,462 |
| Jan 22, 2026 | 37.35 | 37.50 | 37.20 | 37.35 | 35.44 | -0.40% | 42,802 |
| Jan 21, 2026 | 37.50 | 37.50 | 37.25 | 37.50 | 35.58 | -0.27% | 17,083 |
| Jan 20, 2026 | 37.55 | 37.60 | 37.30 | 37.60 | 35.68 | 0.13% | 29,462 |
| Jan 19, 2026 | 37.55 | 37.55 | 37.25 | 37.55 | 35.63 | - | 17,072 |
| Jan 16, 2026 | 37.65 | 37.70 | 37.45 | 37.55 | 35.63 | 0.54% | 41,784 |
| Jan 15, 2026 | 37.80 | 37.80 | 37.30 | 37.35 | 35.44 | -1.19% | 21,289 |
| Jan 14, 2026 | 37.60 | 38.00 | 37.50 | 37.80 | 35.87 | 1.20% | 30,857 |
| Jan 13, 2026 | 37.20 | 37.60 | 37.20 | 37.35 | 35.44 | 0.40% | 39,244 |
| Jan 12, 2026 | 37.10 | 37.25 | 37.10 | 37.20 | 35.30 | 0.27% | 10,058 |
| Jan 8, 2026 | 37.50 | 37.50 | 37.05 | 37.10 | 35.20 | 0.13% | 18,658 |
| Jan 7, 2026 | 37.20 | 37.20 | 37.00 | 37.05 | 35.16 | -0.40% | 27,399 |
| Jan 6, 2026 | 37.00 | 37.30 | 37.00 | 37.20 | 35.30 | 0.81% | 31,736 |
| Jan 5, 2026 | 36.80 | 36.95 | 36.80 | 36.90 | 35.01 | 0.27% | 10,243 |
| Jan 2, 2026 | 37.10 | 37.15 | 36.60 | 36.80 | 34.92 | -0.81% | 29,966 |
| Dec 31, 2025 | 37.30 | 37.30 | 37.05 | 37.10 | 35.20 | -0.40% | 8,828 |
| Dec 29, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 35.35 | 0.40% | 1,416 |
| Dec 26, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.20 | 0.27% | 3,398 |
| Dec 24, 2025 | 37.00 | 37.00 | 36.95 | 37.00 | 35.11 | -0.13% | 3,215 |
| Dec 23, 2025 | 37.10 | 37.10 | 37.05 | 37.05 | 35.16 | -0.13% | 3,146 |
| Dec 22, 2025 | 37.05 | 37.10 | 37.05 | 37.10 | 35.20 | 0.13% | 7,719 |
| Dec 19, 2025 | 37.15 | 37.20 | 36.95 | 37.05 | 35.16 | -0.40% | 13,140 |
| Dec 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.30 | - | 10,328 |
| Dec 17, 2025 | 37.30 | 37.30 | 37.10 | 37.20 | 35.30 | -0.27% | 8,719 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.30 | 37.30 | 35.39 | - | 5,626 |
| Dec 15, 2025 | 37.25 | 37.50 | 37.25 | 37.30 | 35.39 | -1.19% | 8,899 |
| Dec 12, 2025 | 37.75 | 37.75 | 37.25 | 37.75 | 35.82 | -0.53% | 14,196 |
| Dec 10, 2025 | 37.75 | 38.40 | 37.70 | 37.95 | 36.01 | -0.13% | 9,606 |
| Dec 9, 2025 | 37.65 | 38.00 | 37.60 | 38.00 | 36.06 | -1.04% | 4,098 |
| Dec 8, 2025 | 38.50 | 38.50 | 38.40 | 38.40 | 36.44 | - | 3,853 |
| Dec 5, 2025 | 38.40 | 38.40 | 38.30 | 38.40 | 36.44 | 0.52% | 9,032 |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.25 | 0.53% | 2,713 |
| Dec 3, 2025 | 38.00 | 38.00 | 37.70 | 38.00 | 36.06 | - | 10,028 |
| Dec 2, 2025 | 37.85 | 38.00 | 37.80 | 38.00 | 36.06 | 0.40% | 7,190 |
| Dec 1, 2025 | 37.65 | 38.00 | 37.50 | 37.85 | 35.92 | 0.13% | 7,572 |
| Nov 28, 2025 | 37.85 | 37.85 | 37.80 | 37.80 | 35.87 | 0.13% | 2,160 |
| Nov 27, 2025 | 37.75 | 37.75 | 37.70 | 37.75 | 35.82 | -0.66% | 4,248 |
| Nov 26, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.06 | 0.26% | 9,782 |
| Nov 24, 2025 | 37.75 | 38.00 | 37.75 | 37.90 | 35.96 | 0.93% | 15,612 |
| Nov 21, 2025 | 37.60 | 37.60 | 37.50 | 37.55 | 35.63 | -1.05% | 6,811 |
| Nov 20, 2025 | 38.00 | 38.05 | 37.85 | 37.95 | 36.01 | 0.53% | 18,406 |
| Nov 19, 2025 | 37.50 | 37.75 | 37.50 | 37.75 | 35.82 | - | 5,030 |
| Nov 18, 2025 | 37.65 | 38.05 | 37.50 | 37.75 | 35.82 | -0.53% | 26,912 |
| Nov 17, 2025 | 38.50 | 38.50 | 37.60 | 37.95 | 36.01 | -1.43% | 7,581 |
| Nov 14, 2025 | 37.95 | 38.50 | 37.95 | 38.50 | 36.53 | 1.32% | 37,055 |
| Nov 13, 2025 | 37.80 | 38.00 | 37.70 | 38.00 | 36.06 | 0.80% | 47,799 |
| Nov 12, 2025 | 37.90 | 37.90 | 37.50 | 37.70 | 35.77 | -0.13% | 12,808 |
| Nov 11, 2025 | 38.00 | 38.00 | 37.75 | 37.75 | 35.82 | 1.48% | 7,080 |
| Nov 10, 2025 | 37.00 | 37.30 | 36.50 | 37.20 | 35.30 | 0.54% | 19,388 |
| Nov 7, 2025 | 36.85 | 37.00 | 36.85 | 37.00 | 35.11 | 0.41% | 4,757 |
| Nov 6, 2025 | 37.20 | 37.25 | 36.80 | 36.85 | 34.97 | -0.81% | 9,602 |
| Nov 5, 2025 | 36.90 | 37.15 | 36.90 | 37.15 | 35.25 | 1.23% | 11,544 |
| Nov 4, 2025 | 37.00 | 37.35 | 36.50 | 36.70 | 34.83 | -0.81% | 8,812 |
| Nov 3, 2025 | 37.00 | 37.40 | 36.95 | 37.00 | 35.11 | -0.54% | 12,707 |
| Oct 31, 2025 | 37.50 | 37.85 | 37.20 | 37.20 | 35.30 | - | 8,711 |
| Oct 30, 2025 | 37.25 | 37.40 | 37.20 | 37.20 | 35.30 | - | 12,823 |
| Oct 29, 2025 | 37.85 | 37.85 | 37.20 | 37.20 | 35.30 | -0.80% | 5,042 |
| Oct 28, 2025 | 37.50 | 37.75 | 37.20 | 37.50 | 35.58 | 1.35% | 14,846 |
| Oct 27, 2025 | 37.50 | 37.60 | 37.00 | 37.00 | 35.11 | -1.33% | 10,839 |
| Oct 23, 2025 | 37.10 | 37.50 | 37.05 | 37.50 | 35.58 | 1.08% | 23,970 |
| Oct 22, 2025 | 36.90 | 37.10 | 36.00 | 37.10 | 35.20 | 0.54% | 29,445 |
| Oct 21, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 35.01 | -0.27% | 20,761 |
| Oct 20, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 35.11 | 0.41% | 179,781 |
| Oct 17, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 34.97 | 0.14% | 16,106 |
| Oct 16, 2025 | 36.90 | 36.90 | 36.80 | 36.80 | 34.92 | -0.27% | 22,153 |
| Oct 15, 2025 | 36.90 | 36.90 | 36.85 | 36.90 | 35.01 | - | 64,166 |
| Oct 14, 2025 | 37.05 | 37.05 | 36.90 | 36.90 | 35.01 | -0.40% | 68,251 |
| Oct 13, 2025 | 37.10 | 37.10 | 37.00 | 37.05 | 35.16 | -0.40% | 30,571 |
| Oct 9, 2025 | 37.25 | 37.25 | 37.20 | 37.20 | 35.30 | -0.13% | 76,710 |
| Oct 8, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 35.35 | - | 3,890 |
| Oct 7, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 35.35 | - | 18,047 |
| Oct 3, 2025 | 37.40 | 37.40 | 37.25 | 37.25 | 35.35 | -0.40% | 12,850 |
| Oct 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.49 | - | 2,436 |
| Oct 1, 2025 | 37.45 | 37.45 | 37.40 | 37.40 | 35.49 | -0.13% | 4,099 |
| Sep 30, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 35.54 | -0.13% | 1,085 |
| Sep 26, 2025 | 37.20 | 37.50 | 37.10 | 37.50 | 35.58 | - | 7,256 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.58 | 0.67% | 4,645 |
| Sep 24, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 35.35 | -0.67% | 2,488 |