Chung Lien Transport

5604
🏛️ taiwan →
37.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.10 52.30 52.10 52.20 0.0M
2022-12-29 52.00 52.10 51.80 52.10 0.0M
2022-12-28 52.40 52.40 52.00 52.00 0.0M
2022-12-27 52.00 52.50 52.00 52.50 0.0M
2022-12-26 52.00 52.00 52.00 52.00 0.0M
2022-12-23 52.00 52.20 51.80 51.90 0.0M
2022-12-22 52.20 52.20 52.20 52.20 0.0M
2022-12-21 52.00 52.00 51.90 52.00 0.0M
2022-12-20 52.80 52.80 51.80 52.00 0.0M
2022-12-19 51.80 52.00 51.80 52.00 0.0M
2022-12-16 52.80 52.80 51.90 52.20 0.0M
2022-12-15 51.70 52.30 51.70 52.30 0.0M
2022-12-14 51.70 51.70 51.70 51.70 0.0M
2022-12-13 51.30 51.70 51.30 51.70 0.0M
2022-12-12 51.30 51.30 51.30 51.30 0.0M
2022-12-09 51.60 51.60 51.40 51.60 0.0M
2022-12-08 51.50 51.50 51.30 51.40 0.0M
2022-12-07 51.50 51.50 51.30 51.50 0.0M
2022-12-06 52.40 52.40 50.80 51.50 0.0M
2022-12-05 51.10 51.50 50.90 51.50 0.0M
2022-12-02 51.10 51.10 50.90 51.00 0.0M
2022-12-01 51.20 51.20 51.00 51.10 0.0M
2022-11-30 50.60 51.10 50.30 51.10 0.0M
2022-11-29 50.30 50.50 50.20 50.50 0.0M
2022-11-28 51.00 51.00 49.90 50.40 0.0M
2022-11-25 52.10 52.10 50.70 51.10 0.0M
2022-11-24 50.30 50.70 50.00 50.70 0.0M
2022-11-23 50.80 51.00 50.30 50.80 0.0M
2022-11-21 52.20 52.20 50.20 50.60 0.0M
2022-11-18 51.30 51.30 51.30 51.30 0.0M
2022-11-17 52.50 52.50 51.10 51.30 0.0M
2022-11-16 50.30 52.50 50.30 52.50 0.0M
2022-11-15 51.50 51.50 51.10 51.10 0.0M
2022-11-14 50.80 51.30 50.50 51.30 0.0M
2022-11-11 51.60 51.60 50.80 51.10 0.0M
2022-11-10 51.60 51.60 50.50 51.50 0.0M
2022-11-09 50.30 52.80 50.20 51.60 0.0M
2022-11-08 50.00 50.30 49.70 50.30 0.0M
2022-11-07 49.50 49.95 49.20 49.95 0.0M
2022-11-04 48.90 49.55 48.90 49.50 0.0M
2022-11-02 49.60 49.65 49.50 49.65 0.0M
2022-11-01 49.20 49.90 49.20 49.50 0.0M
2022-10-31 49.50 49.95 49.15 49.15 0.0M
2022-10-28 49.50 49.50 49.50 49.50 0.0M
2022-10-27 49.20 49.50 49.20 49.50 0.0M
2022-10-26 49.50 49.75 49.50 49.75 0.0M
2022-10-25 49.30 49.50 49.00 49.50 0.0M
2022-10-24 50.00 50.00 49.20 49.60 0.0M
2022-10-21 49.70 49.70 49.60 49.60 0.0M
2022-10-20 49.00 50.00 48.00 49.60 0.0M
2022-10-19 49.40 50.30 49.30 50.30 0.0M
2022-10-18 49.40 49.40 48.50 49.30 0.0M
2022-10-17 49.00 49.25 48.40 49.25 0.0M
2022-10-14 49.20 49.50 49.15 49.30 0.0M
2022-10-13 49.50 49.50 49.00 49.00 0.0M
2022-10-12 49.20 49.20 49.00 49.20 0.0M
2022-10-11 50.00 50.00 49.20 49.30 0.0M
2022-10-07 50.80 50.90 50.10 50.90 0.0M
2022-10-06 51.00 51.80 51.00 51.00 0.0M
2022-10-05 51.70 51.70 50.80 51.00 0.0M
2022-10-04 51.00 52.20 50.80 51.70 0.0M
2022-10-03 49.00 51.50 49.00 50.40 0.0M
2022-09-30 48.70 49.00 48.00 49.00 0.0M
2022-09-29 51.10 51.20 50.10 50.10 0.0M
2022-09-28 53.10 53.10 52.00 52.10 0.0M
2022-09-27 55.50 56.50 53.00 53.40 0.0M
2022-09-26 56.10 56.20 53.40 54.90 0.0M
2022-09-23 57.70 57.70 56.80 57.40 0.0M
2022-09-22 58.40 58.40 57.50 57.60 0.0M
2022-09-21 58.50 58.50 57.40 58.40 0.0M
2022-09-20 57.50 58.50 57.40 58.20 0.0M
2022-09-19 58.80 59.50 57.50 58.00 0.0M
2022-09-16 61.10 61.10 58.80 58.80 0.0M
2022-09-15 61.10 61.10 60.50 61.00 0.0M
2022-09-14 60.30 61.20 60.20 61.20 0.0M
2022-09-13 60.30 61.40 60.30 61.40 0.0M
2022-09-12 60.20 61.50 60.20 60.90 0.0M
2022-09-08 61.80 61.80 61.00 61.50 0.0M
2022-09-07 61.40 61.40 60.00 61.20 0.0M
2022-09-06 61.90 61.90 60.50 60.60 0.0M
2022-09-05 61.30 61.30 61.00 61.00 0.0M
2022-09-02 62.50 62.50 61.30 61.30 0.0M
2022-09-01 61.50 61.50 61.30 61.30 0.0M
2022-08-31 61.60 61.70 61.60 61.60 0.0M
2022-08-30 62.00 62.00 61.50 61.70 0.0M
2022-08-29 61.00 62.00 61.00 62.00 0.0M
2022-08-26 62.60 62.60 61.50 62.20 0.0M
2022-08-24 62.60 62.60 62.50 62.50 0.0M
2022-08-23 62.80 62.80 62.60 62.60 0.0M
2022-08-22 62.50 62.90 62.50 62.90 0.0M
2022-08-19 62.50 63.20 62.50 63.00 0.0M
2022-08-18 63.00 63.00 62.50 62.50 0.0M
2022-08-17 63.00 63.00 62.50 63.00 0.0M
2022-08-16 63.00 63.00 63.00 63.00 0.0M
2022-08-15 62.80 63.50 62.80 63.00 0.0M
2022-08-12 63.50 63.50 63.40 63.50 0.0M
2022-08-11 63.10 63.50 63.10 63.50 0.0M
2022-08-10 63.60 63.60 62.30 63.40 0.0M
2022-08-09 63.20 63.20 61.00 62.50 0.0M
2022-08-08 62.10 63.20 62.00 63.20 0.0M
2022-08-05 62.60 63.80 62.60 62.60 0.0M
2022-08-04 63.30 63.80 62.60 62.60 0.0M
2022-08-03 63.80 63.80 63.30 63.30 0.0M
2022-08-02 63.70 63.70 63.20 63.20 0.0M
2022-08-01 64.00 64.00 63.80 63.90 0.0M
2022-07-29 64.00 64.00 63.30 63.90 0.0M
2022-07-28 63.70 64.00 63.70 64.00 0.0M
2022-07-27 64.20 64.20 64.20 64.20 0.0M
2022-07-26 63.60 63.80 63.50 63.80 0.0M
2022-07-25 64.00 64.00 63.00 63.70 0.0M
2022-07-22 63.80 64.10 63.20 64.00 0.0M
2022-07-21 64.20 64.20 62.60 64.00 0.0M
2022-07-20 62.00 63.80 62.00 62.80 0.0M
2022-07-19 62.00 62.50 61.80 62.00 0.0M
2022-07-18 61.40 62.30 61.40 62.30 0.0M
2022-07-15 60.50 61.30 60.50 61.30 0.0M
2022-07-14 60.50 61.00 60.20 61.00 0.0M
2022-07-13 60.90 60.90 59.40 60.60 0.0M
2022-07-12 59.10 59.30 59.00 59.30 0.0M
2022-07-11 58.90 59.00 58.90 58.90 0.0M
2022-07-08 58.20 61.40 58.20 58.90 0.0M
2022-07-07 58.50 58.90 58.10 58.20 0.0M
2022-07-06 59.60 59.60 58.10 58.50 0.0M
2022-07-05 58.50 59.90 58.50 59.70 0.0M
2022-07-04 60.00 60.00 59.80 60.00 0.0M
2022-07-01 62.20 62.20 60.00 60.00 0.0M
2022-06-30 63.40 63.40 61.80 61.90 0.0M
2022-06-29 62.70 63.40 62.70 63.40 0.0M
2022-06-28 63.50 63.50 62.70 62.70 0.0M
2022-06-27 62.00 63.00 62.00 62.70 0.0M
2022-06-24 62.10 62.20 61.50 61.90 0.0M
2022-06-23 63.60 63.60 60.90 61.10 0.0M
2022-06-22 69.60 70.80 69.50 69.70 0.0M
2022-06-21 69.10 71.40 68.90 69.60 0.0M
2022-06-20 70.90 72.20 70.60 70.70 0.0M
2022-06-17 70.50 71.50 70.50 70.70 0.0M
2022-06-16 72.10 72.90 71.10 71.10 0.0M
2022-06-15 71.00 72.50 71.00 72.00 0.0M
2022-06-14 70.10 77.70 70.00 70.90 0.0M
2022-06-13 72.20 72.20 70.30 70.70 0.0M
2022-06-10 72.50 72.70 72.20 72.20 0.0M
2022-06-09 72.70 72.70 72.50 72.60 0.0M
2022-06-08 72.20 73.20 72.10 72.30 0.0M
2022-06-07 71.10 71.30 70.90 70.90 0.0M
2022-06-06 71.00 71.90 70.00 71.10 0.0M
2022-06-02 71.80 72.80 70.00 71.00 0.0M
2022-06-01 71.20 71.50 71.10 71.50 0.0M
2022-05-31 71.10 71.10 70.90 71.00 0.0M
2022-05-30 70.80 70.80 69.60 70.20 0.0M
2022-05-27 69.70 69.70 69.40 69.50 0.0M
2022-05-26 69.10 69.10 69.00 69.10 0.0M
2022-05-25 69.60 69.60 68.90 69.50 0.0M
2022-05-24 68.40 69.80 67.90 68.80 0.0M
2022-05-23 68.10 68.60 67.70 68.50 0.0M
2022-05-20 66.70 68.80 66.70 68.10 0.0M
2022-05-19 69.90 69.90 67.40 68.10 0.0M
2022-05-18 70.60 70.60 70.00 70.20 0.0M
2022-05-17 72.40 72.40 70.00 70.60 0.0M
2022-05-16 73.80 73.80 71.00 72.50 0.0M
2022-05-13 74.70 74.70 74.00 74.00 0.0M
2022-05-12 75.00 75.00 74.00 74.00 0.0M
2022-05-11 74.60 75.40 74.50 75.40 0.0M
2022-05-10 74.80 75.10 74.40 74.90 0.0M
2022-05-09 75.70 75.70 75.00 75.00 0.0M
2022-05-06 76.40 76.50 76.40 76.50 0.0M
2022-05-05 76.30 76.50 76.30 76.50 0.0M
2022-05-03 76.50 76.50 76.30 76.30 0.0M
2022-04-29 77.00 77.50 76.00 76.80 0.0M
2022-04-28 75.60 77.70 75.60 76.70 0.0M
2022-04-26 77.70 77.70 77.10 77.30 0.0M
2022-04-25 78.50 78.50 76.70 77.10 0.0M
2022-04-22 77.90 79.00 77.90 78.60 0.0M
2022-04-21 79.50 79.50 78.00 78.00 0.0M
2022-04-20 78.00 78.00 78.00 78.00 0.0M
2022-04-19 78.10 78.10 78.00 78.00 0.0M
2022-04-18 78.00 78.00 78.00 78.00 0.0M
2022-04-15 78.50 78.60 78.50 78.50 0.0M
2022-04-14 78.90 79.50 78.50 78.60 0.0M
2022-04-13 78.30 78.90 78.30 78.90 0.0M
2022-04-12 78.70 78.80 78.60 78.60 0.0M
2022-04-11 79.00 79.00 78.50 78.60 0.0M
2022-04-08 79.00 79.00 78.80 79.00 0.0M
2022-04-07 79.10 79.10 78.80 78.80 0.0M
2022-04-06 79.20 79.20 78.90 79.10 0.0M
2022-04-01 79.50 79.50 78.80 79.20 0.0M
2022-03-31 79.90 79.90 79.50 79.50 0.0M
2022-03-30 79.30 79.50 79.20 79.20 0.0M
2022-03-29 79.50 79.50 79.00 79.00 0.0M
2022-03-28 79.20 79.60 78.50 79.60 0.0M
2022-03-25 79.20 80.00 79.20 79.20 0.0M
2022-03-24 80.10 80.10 79.50 79.50 0.0M
2022-03-23 80.00 80.00 79.50 79.70 0.0M
2022-03-22 79.20 79.20 79.00 79.10 0.0M
2022-03-21 79.20 79.20 79.10 79.20 0.0M
2022-03-18 79.50 79.50 79.20 79.20 0.0M
2022-03-17 78.80 79.90 78.50 79.50 0.0M
2022-03-16 79.10 79.10 78.80 78.80 0.0M
2022-03-15 79.10 79.10 79.00 79.10 0.0M
2022-03-14 80.10 80.10 79.80 79.90 0.0M
2022-03-11 79.60 79.80 79.60 79.80 0.0M
2022-03-10 78.90 79.80 78.90 79.80 0.0M
2022-03-09 78.70 79.00 78.50 78.60 0.0M
2022-03-08 78.50 78.90 76.50 77.80 0.0M
2022-03-07 80.00 80.00 78.50 79.30 0.0M
2022-03-04 80.40 80.40 80.00 80.10 0.0M
2022-03-03 80.10 80.40 80.00 80.40 0.0M
2022-03-02 80.50 80.50 80.10 80.10 0.0M
2022-03-01 80.20 80.90 80.20 80.50 0.0M
2022-02-25 79.70 81.00 79.60 80.20 0.0M
2022-02-24 80.20 80.30 79.60 79.60 0.0M
2022-02-23 80.10 80.50 80.10 80.50 0.0M
2022-02-22 80.70 80.70 80.40 80.50 0.0M
2022-02-21 80.70 80.90 80.70 80.80 0.0M
2022-02-18 80.80 81.20 80.80 80.80 0.0M
2022-02-17 81.20 81.30 80.80 80.80 0.0M
2022-02-16 81.30 81.30 81.00 81.20 0.0M
2022-02-15 81.00 81.20 80.60 81.20 0.0M
2022-02-14 81.00 81.00 80.50 80.60 0.0M
2022-02-11 81.90 83.00 80.90 81.10 0.0M
2022-02-10 80.70 81.30 80.70 81.30 0.0M
2022-02-09 80.40 80.90 80.40 80.70 0.0M
2022-02-08 80.40 80.80 80.00 80.20 0.0M
2022-02-07 80.60 81.50 80.00 80.90 0.0M
2022-01-26 79.00 80.50 79.00 79.90 0.0M
2022-01-25 78.90 78.90 78.60 78.90 0.0M
2022-01-24 78.20 79.00 77.90 78.90 0.0M
2022-01-21 79.20 79.20 78.50 78.50 0.0M
2022-01-20 78.60 79.20 78.60 79.20 0.0M
2022-01-19 78.80 79.10 78.80 79.00 0.0M
2022-01-18 79.50 79.50 78.80 79.00 0.0M
2022-01-17 80.00 80.20 79.70 79.80 0.0M
2022-01-14 79.90 79.90 78.60 79.10 0.0M
2022-01-13 79.80 80.10 79.80 80.00 0.0M
2022-01-12 79.70 79.80 79.30 79.80 0.0M
2022-01-11 80.70 80.70 79.60 79.60 0.0M
2022-01-10 80.00 81.00 80.00 80.70 0.0M
2022-01-07 80.70 80.70 80.00 80.40 0.0M
2022-01-06 81.00 81.00 80.40 80.70 0.0M
2022-01-05 80.60 81.30 80.20 80.50 0.0M
2022-01-04 82.30 82.30 80.70 81.00 0.0M
2022-01-03 80.60 80.60 80.30 80.30 0.0M