Chung Lien Co., Ltd (TPEX:5604)
Taiwan
· Delayed Price · Currency is TWD 32.45
-0.30 (-0.92%)
Apr 29, 2026, 1:30 PM CST
Chung Lien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -0.86% | 27,499 |
| Mar 19, 2026 | 35.15 | 35.15 | 34.65 | 34.80 | 34.80 | -1.00% | 17,072 |
| Mar 18, 2026 | 35.20 | 35.20 | 34.80 | 35.15 | 35.15 | -0.99% | 26,713 |
| Mar 17, 2026 | 35.80 | 35.80 | 35.45 | 35.50 | 35.50 | 1.14% | 13,229 |
| Mar 16, 2026 | 35.15 | 35.20 | 35.00 | 35.10 | 35.10 | - | 23,358 |
| Mar 13, 2026 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 5,263 |
| Mar 12, 2026 | 35.10 | 35.90 | 35.10 | 35.20 | 35.20 | -0.71% | 21,752 |
| Mar 11, 2026 | 34.60 | 35.90 | 34.60 | 35.45 | 35.45 | 2.60% | 33,328 |
| Mar 10, 2026 | 34.70 | 35.00 | 34.55 | 34.55 | 34.55 | -0.43% | 16,248 |
| Mar 9, 2026 | 35.00 | 35.00 | 34.60 | 34.70 | 34.70 | -1.84% | 42,936 |
| 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 |