Chung Lien Co., Ltd(TW:5604)
NT$30.85-0.05 (-0.16%)
TW:5604
Chung Lien Co., Ltd historical prices
NT$30.85
At close:-0.05 (-0.16%)
Chung Lien Co., Ltd (5604) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.40 | 31.40 | 30.80 | 30.85 | 30.85 | -0.16% | 5,312 | 0.34 |
| Nov 10, 2026 | 30.35 | 31.00 | 30.35 | 30.90 | 30.90 | +1.64% | 28,124 | 1.81 |
| Nov 09, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | 0.00% | 64,712 | 4.42 |
| Nov 06, 2026 | 30.80 | 30.80 | 30.25 | 30.40 | 30.40 | -1.62% | 64,345 | 4.68 |
| Nov 05, 2026 | 30.80 | 31.10 | 30.55 | 30.90 | 30.90 | -0.32% | 26,633 | 1.96 |
| Nov 04, 2026 | 31.15 | 31.25 | 30.10 | 31.00 | 31.00 | -0.48% | 58,774 | 4.61 |
| Nov 03, 2026 | 31.40 | 31.45 | 31.10 | 31.15 | 31.15 | -0.95% | 37,021 | 3.02 |
| Nov 02, 2026 | 31.40 | 31.55 | 31.15 | 31.45 | 31.45 | +0.48% | 29,206 | 2.44 |
| Oct 30, 2026 | 31.40 | 31.40 | 31.20 | 31.30 | 31.30 | -0.32% | 18,801 | 1.59 |
| Oct 29, 2026 | 31.60 | 31.60 | 31.35 | 31.40 | 31.40 | -0.16% | 14,103 | 1.21 |
| Oct 28, 2026 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | +0.32% | 9,234 | 0.72 |
| Oct 27, 2026 | 31.40 | 31.40 | 31.20 | 31.35 | 31.35 | 0.00% | 21,188 | 1.68 |
| Oct 26, 2026 | 31.35 | 31.45 | 31.35 | 31.35 | 31.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.35 | 31.45 | 31.35 | 31.35 | 31.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.45 | 31.45 | 31.35 | 31.35 | 31.35 | -0.32% | 25,242 | 1.83 |
| Oct 21, 2026 | 31.65 | 31.65 | 31.45 | 31.45 | 31.45 | +0.16% | 7,526 | 0.54 |
| Oct 20, 2026 | 31.45 | 31.50 | 31.40 | 31.40 | 31.40 | -0.32% | 20,083 | 1.42 |
| Oct 19, 2026 | 31.65 | 31.65 | 31.45 | 31.50 | 31.50 | +0.16% | 20,726 | 1.44 |
| Oct 16, 2026 | 31.60 | 31.60 | 31.45 | 31.45 | 31.45 | 0.00% | 13,692 | 0.95 |
| Oct 15, 2026 | 31.55 | 31.55 | 31.40 | 31.45 | 31.45 | 0.00% | 18,830 | 1.30 |
| Oct 14, 2026 | 31.45 | 31.60 | 31.45 | 31.45 | 31.45 | 0.00% | 9,893 | 0.67 |
| Oct 13, 2026 | 31.45 | 31.50 | 31.35 | 31.45 | 31.45 | -0.16% | 25,171 | 1.74 |
| Oct 12, 2026 | 31.75 | 31.85 | 31.50 | 31.50 | 31.50 | -0.32% | 10,151 | 0.70 |
| Oct 09, 2026 | 31.60 | 31.65 | 31.55 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.65 | 31.65 | 31.55 | 31.60 | 31.60 | -0.32% | 7,403 | 0.50 |
| Oct 07, 2026 | 31.70 | 31.75 | 31.65 | 31.70 | 31.70 | +0.63% | 16,270 | 1.11 |
| Oct 06, 2026 | 31.70 | 31.75 | 31.35 | 31.50 | 31.50 | -0.79% | 12,744 | 0.88 |
| Oct 05, 2026 | 31.70 | 31.80 | 31.40 | 31.75 | 31.75 | +1.11% | 10,860 | 0.75 |
| Oct 02, 2026 | 31.30 | 31.60 | 31.05 | 31.40 | 31.40 | 0.00% | 16,259 | 1.12 |
| Oct 01, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | +0.64% | 2,551 | 0.17 |
| Sep 30, 2026 | 31.25 | 31.30 | 31.00 | 31.20 | 31.20 | +0.81% | 10,480 | 0.72 |
| Sep 29, 2026 | 31.05 | 31.05 | 30.90 | 30.95 | 30.95 | -0.80% | 13,271 | 0.90 |
| Sep 28, 2026 | 31.20 | 31.25 | 31.00 | 31.20 | 31.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.20 | 31.25 | 31.00 | 31.20 | 31.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.25 | 31.25 | 31.00 | 31.20 | 31.20 | +0.65% | 10,678 | 0.72 |
| Sep 23, 2026 | 31.00 | 31.30 | 30.95 | 31.00 | 31.00 | 0.00% | 15,924 | 1.07 |
| Sep 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 9,691 | 0.64 |
| Sep 21, 2026 | 31.60 | 31.60 | 31.00 | 31.10 | 31.10 | +0.16% | 17,572 | 1.14 |
| Sep 18, 2026 | 31.10 | 31.10 | 30.90 | 31.05 | 31.05 | -0.16% | 15,685 | 0.99 |
| Sep 17, 2026 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | +0.81% | 6,527 | 0.41 |
| Sep 16, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.00% | 1,461 | 0.09 |
| Sep 15, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.12% | 9,345 | 0.58 |
| Sep 14, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | +0.48% | 13,507 | 0.84 |
| Sep 11, 2026 | 31.20 | 31.20 | 31.00 | 31.05 | 31.05 | -0.64% | 7,321 | 0.46 |
| Sep 10, 2026 | 31.45 | 31.45 | 31.25 | 31.25 | 31.25 | -1.26% | 7,960 | 0.49 |
| Sep 09, 2026 | 31.75 | 31.75 | 31.60 | 31.65 | 31.65 | +0.32% | 8,114 | 0.49 |
| Sep 08, 2026 | 31.30 | 31.55 | 31.25 | 31.55 | 31.55 | +0.80% | 8,003 | 0.48 |
| Sep 07, 2026 | 31.70 | 31.70 | 30.80 | 31.30 | 31.30 | -0.16% | 60,316 | 3.78 |
| Sep 04, 2026 | 30.90 | 31.90 | 30.90 | 31.35 | 31.35 | +1.29% | 7,337 | 0.44 |
| Sep 03, 2026 | 30.90 | 31.05 | 30.90 | 30.95 | 30.95 | +0.16% | 7,175 | 0.42 |
