Chung Lien Co., Ltd 5604
TPEX · Taiwan · Transportation
TWD 31.400.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.40 | 0.00% | TWD 31.30 | TWD 31.60 | TWD 31.05 | 16.24K |
| 2026-10-01 | TWD 31.40 | +0.64% | TWD 31.50 | TWD 31.50 | TWD 31.40 | 2.05K |
| 2026-09-30 | TWD 31.20 | +0.81% | TWD 31.25 | TWD 31.30 | TWD 31.00 | 10.04K |
| 2026-09-29 | TWD 30.95 | -0.80% | TWD 31.05 | TWD 31.05 | TWD 30.90 |
| 13.00K |
| 2026-09-24 | TWD 31.20 | +0.65% | TWD 31.25 | TWD 31.25 | TWD 31.00 | 9.30K |
| 2026-09-23 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.30 | TWD 30.95 | 15.01K |
| 2026-09-22 | TWD 31.00 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 9.50K |
| 2026-09-21 | TWD 31.10 | +0.16% | TWD 31.60 | TWD 31.60 | TWD 31.00 | 17.00K |
| 2026-09-18 | TWD 31.05 | -0.16% | TWD 31.10 | TWD 31.10 | TWD 30.90 | 15.00K |
| 2026-09-17 | TWD 31.10 | +0.81% | TWD 30.90 | TWD 31.10 | TWD 30.90 | 6.00K |
| 2026-09-16 | TWD 30.85 | 0.00% | TWD 30.85 | TWD 30.85 | TWD 30.85 | 1.00K |
| 2026-09-15 | TWD 30.85 | -1.12% | TWD 30.85 | TWD 30.85 | TWD 30.85 | 9.00K |
| 2026-09-14 | TWD 31.20 | +0.48% | TWD 30.80 | TWD 31.20 | TWD 30.80 | 13.00K |
| 2026-09-11 | TWD 31.05 | -0.64% | TWD 31.20 | TWD 31.20 | TWD 31.00 | 6.00K |
| 2026-09-10 | TWD 31.25 | -1.26% | TWD 31.45 | TWD 31.45 | TWD 31.25 | 5.00K |
| 2026-09-09 | TWD 31.65 | +0.32% | TWD 31.75 | TWD 31.75 | TWD 31.60 | 7.00K |
| 2026-09-08 | TWD 31.55 | +0.80% | TWD 31.30 | TWD 31.55 | TWD 31.25 | 7.12K |
| 2026-09-07 | TWD 31.30 | -0.16% | TWD 31.70 | TWD 31.70 | TWD 30.80 | 59.01K |
| 2026-09-04 | TWD 31.35 | +1.29% | TWD 30.90 | TWD 31.90 | TWD 30.90 | 6.00K |
| 2026-09-03 | TWD 30.95 | +0.16% | TWD 30.90 | TWD 31.05 | TWD 30.90 | 7.00K |
| 2026-09-02 | TWD 30.90 | +0.16% | TWD 30.95 | TWD 31.00 | TWD 30.90 | 18.00K |
| 2026-09-01 | TWD 30.85 | 0.00% | TWD 30.85 | TWD 31.00 | TWD 30.85 | 19.00K |
| 2026-08-31 | TWD 30.85 | +0.33% | TWD 30.75 | TWD 30.95 | TWD 30.75 | 32.00K |
| 2026-08-28 | TWD 30.75 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.75 | 9.04K |
| 2026-08-27 | TWD 30.75 | +0.16% | TWD 30.75 | TWD 30.80 | TWD 30.65 | 13.00K |
| 2026-08-26 | TWD 30.70 | 0.00% | TWD 30.65 | TWD 30.70 | TWD 30.65 | 2.03K |
| 2026-08-25 | TWD 30.70 | +0.16% | TWD 30.70 | TWD 30.70 | TWD 30.70 | 4.00K |
| 2026-08-24 | TWD 30.65 | -0.49% | TWD 30.80 | TWD 30.80 | TWD 30.65 | 4.00K |
| 2026-08-21 | TWD 30.80 | +0.82% | TWD 30.70 | TWD 30.95 | TWD 30.55 | 20.02K |
| 2026-08-20 | TWD 30.55 | -0.16% | TWD 30.60 | TWD 30.60 | TWD 30.55 | 4.00K |
| 2026-08-19 | TWD 30.60 | -0.97% | TWD 30.80 | TWD 30.80 | TWD 30.60 | 6.00K |
| 2026-08-18 | TWD 30.90 | +0.32% | TWD 31.00 | TWD 31.00 | TWD 30.90 | 11.00K |
| 2026-08-17 | TWD 30.80 | 0.00% | TWD 30.50 | TWD 30.80 | TWD 30.50 | 7.00K |
| 2026-08-14 | TWD 30.80 | +0.82% | TWD 30.80 | TWD 30.80 | TWD 30.80 | 3.00K |
| 2026-08-13 | TWD 30.55 | 0.00% | TWD 30.55 | TWD 30.55 | TWD 30.45 | 29.01K |
| 2026-08-12 | TWD 30.55 | -0.16% | TWD 30.60 | TWD 30.75 | TWD 30.55 | 8.00K |
| 2026-08-11 | TWD 30.60 | +0.66% | TWD 30.65 | TWD 30.65 | TWD 30.60 | 8.05K |
| 2026-08-10 | TWD 30.40 | -0.33% | TWD 30.50 | TWD 30.55 | TWD 30.40 | 16.10K |
| 2026-08-07 | TWD 30.50 | +0.33% | TWD 30.80 | TWD 30.80 | TWD 30.50 | 5.00K |
| 2026-08-06 | TWD 30.40 | +1.16% | TWD 30.30 | TWD 30.40 | TWD 30.30 | 6.00K |
| 2026-08-05 | TWD 30.05 | -1.31% | TWD 30.15 | TWD 30.15 | TWD 30.00 | 11.01K |
| 2026-08-04 | TWD 30.45 | +1.16% | TWD 30.10 | TWD 30.45 | TWD 30.10 | 7.00K |
| 2026-08-03 | TWD 30.10 | -0.50% | TWD 30.10 | TWD 30.10 | TWD 30.10 | 5.14K |
| 2026-07-31 | TWD 30.25 | +0.33% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 87.05K |
| 2026-07-30 | TWD 30.15 | +0.84% | TWD 30.15 | TWD 30.15 | TWD 30.15 | 1.00K |
| 2026-07-29 | TWD 29.90 | -0.83% | TWD 30.40 | TWD 30.40 | TWD 29.90 | 54.06K |
| 2026-07-28 | TWD 30.15 | -0.82% | TWD 30.30 | TWD 30.40 | TWD 30.10 | 39.03K |
| 2026-07-27 | TWD 30.40 | 0.00% | TWD 30.35 | TWD 30.40 | TWD 30.35 | 3.04K |
| 2026-07-24 | TWD 30.40 | +0.33% | TWD 30.30 | TWD 30.40 | TWD 30.30 | 18.57K |
| 2026-07-23 | TWD 30.30 | +0.17% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 30.00K |
| 2026-07-22 | TWD 30.25 | -0.49% | TWD 30.40 | TWD 30.60 | TWD 30.20 | 37.31K |
| 2026-07-21 | TWD 30.40 | 0.00% | TWD 30.45 | TWD 30.55 | TWD 30.40 | 12.01K |
| 2026-07-20 | TWD 30.40 | -0.82% | TWD 30.70 | TWD 30.70 | TWD 30.40 | 21.01K |
| 2026-07-17 | TWD 30.65 | -0.16% | TWD 30.70 | TWD 30.70 | TWD 30.60 | 29.00K |
| 2026-07-16 | TWD 30.70 | -0.65% | TWD 30.90 | TWD 30.90 | TWD 30.70 | 4.24K |
| 2026-07-15 | TWD 30.90 | +0.98% | TWD 30.60 | TWD 30.90 | TWD 30.60 | 7.00K |
| 2026-07-14 | TWD 30.60 | -0.33% | TWD 30.70 | TWD 30.80 | TWD 30.60 | 26.00K |
| 2026-07-13 | TWD 30.70 | -0.32% | TWD 30.75 | TWD 30.75 | TWD 30.70 | 7.00K |
| 2026-07-10 | TWD 30.80 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.80 | 0 |
| 2026-07-09 | TWD 30.80 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.80 | 0 |
| 2026-07-08 | TWD 30.80 | +0.16% | TWD 30.75 | TWD 30.95 | TWD 30.70 | 9.01K |
| 2026-07-07 | TWD 30.75 | -0.81% | TWD 31.00 | TWD 31.00 | TWD 30.60 | 26.00K |
| 2026-07-06 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 8.00K |
| 2026-07-03 | TWD 31.00 | +0.65% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 8.19K |
| 2026-07-02 | TWD 30.80 | -0.32% | TWD 30.80 | TWD 30.80 | TWD 30.75 | 18.91K |
| 2026-07-01 | TWD 30.90 | +0.16% | TWD 31.00 | TWD 31.00 | TWD 30.90 | 9.00K |
| 2026-06-30 | TWD 30.85 | 0.00% | TWD 30.85 | TWD 30.85 | TWD 30.85 | 1.00K |
| 2026-06-29 | TWD 30.85 | +0.33% | TWD 30.75 | TWD 30.85 | TWD 30.70 | 4.00K |
| 2026-06-26 | TWD 30.75 | -0.97% | TWD 30.80 | TWD 31.20 | TWD 30.75 | 15.16K |
| 2026-06-25 | TWD 31.05 | -0.32% | TWD 31.15 | TWD 31.15 | TWD 30.90 | 27.01K |
| 2026-06-24 | TWD 31.15 | +0.32% | TWD 31.05 | TWD 31.15 | TWD 31.00 | 35.09K |
| 2026-06-23 | TWD 31.05 | -0.32% | TWD 31.35 | TWD 31.35 | TWD 31.05 | 43.60K |
| 2026-06-22 | TWD 31.15 | +0.16% | TWD 31.10 | TWD 31.20 | TWD 31.10 | 21.00K |
| 2026-06-18 | TWD 31.10 | -0.32% | TWD 30.85 | TWD 31.30 | TWD 30.85 | 11.00K |
| 2026-06-17 | TWD 31.20 | +0.65% | TWD 31.10 | TWD 31.20 | TWD 30.95 | 12.00K |
| 2026-06-16 | TWD 31.00 | 0.00% | TWD 31.40 | TWD 31.40 | TWD 31.00 | 4.00K |
| 2026-06-15 | TWD 31.00 | 0.00% | TWD 30.85 | TWD 31.10 | TWD 30.85 | 28.00K |
| 2026-06-12 | TWD 31.00 | +0.65% | TWD 30.80 | TWD 31.00 | TWD 30.80 | 19.01K |
| 2026-06-11 | TWD 30.80 | -0.32% | TWD 30.80 | TWD 31.30 | TWD 30.80 | 18.01K |
| 2026-06-10 | TWD 30.90 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.90 | 10.01K |
| 2026-06-09 | TWD 31.00 | +0.81% | TWD 30.55 | TWD 31.70 | TWD 30.55 | 42.00K |
| 2026-06-08 | TWD 30.75 | -2.23% | TWD 31.40 | TWD 31.40 | TWD 30.60 | 30.00K |
| 2026-06-05 | TWD 31.45 | +0.32% | TWD 31.00 | TWD 31.60 | TWD 30.80 | 12.00K |
| 2026-06-04 | TWD 31.35 | +2.12% | TWD 30.80 | TWD 31.35 | TWD 30.80 | 39.00K |
| 2026-06-03 | TWD 30.70 | -0.16% | TWD 30.70 | TWD 30.90 | TWD 30.60 | 39.03K |
| 2026-06-02 | TWD 30.75 | -0.16% | TWD 30.80 | TWD 30.80 | TWD 30.60 | 44.00K |
| 2026-06-01 | TWD 30.80 | -0.65% | TWD 31.00 | TWD 31.00 | TWD 30.60 | 66.00K |
| 2026-05-29 | TWD 31.00 | 0.00% | TWD 31.10 | TWD 31.10 | TWD 30.80 | 30.01K |
| 2026-05-28 | TWD 31.00 | -1.27% | TWD 31.40 | TWD 31.90 | TWD 31.00 | 32.59K |
| 2026-05-27 | TWD 31.40 | +0.64% | TWD 31.20 | TWD 31.50 | TWD 31.10 | 24.00K |