Stock listing
TPEx:5604 Chung Lien Co., Ltd (中連) 股價
Follow Chung Lien Co., Ltd into a list and get an email when it puts out news.
Share price · TPEX:5604
$31.30 TWD -0.10 (-0.3%)
Close on Oct 30, 2026
- Day range
- $31.20 – $31.40 TWDOct 30, 2026
- Volume
- 18,701 sharesOct 30, 2026
- Market cap
- $3.40B TWDAt the close on Oct 30, 2026 · price × 108.8M shares outstanding
- 52-week range
- $29.90 – $40.20 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $406,390 TWDMedian day 9,711 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5604 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.30 | -0.10 | -0.3% | $31.40 | $31.40 | $31.20 | 18,701 | |
| $31.40 | -0.05 | -0.2% | $31.60 | $31.60 | $31.35 | 14,103 | |
| $31.45 | +0.10 | +0.3% | $31.50 | $31.50 | $31.45 | 9,234 | |
| $31.35 | 0.00 | 0.0% | $31.40 | $31.40 | $31.20 | 21,188 | |
| $31.35 | 0.00 | 0.0% | $31.35 | $31.35 | $31.35 | 0 | |
| $31.35 | -0.10 | -0.3% | $31.45 | $31.45 | $31.35 | 25,242 | |
| $31.45 | +0.05 | +0.2% | $31.65 | $31.65 | $31.45 | 7,526 | |
| $31.40 | -0.10 | -0.3% | $31.45 | $31.50 | $31.40 | 20,081 | |
| $31.50 | +0.05 | +0.2% | $31.65 | $31.65 | $31.45 | 20,418 | |
| $31.45 | 0.00 | 0.0% | $31.60 | $31.60 | $31.45 | 13,692 | |
| $31.45 | 0.00 | 0.0% | $31.55 | $31.55 | $31.40 | 18,000 | |
| $31.45 | 0.00 | 0.0% | $31.45 | $31.60 | $31.45 | 9,711 | |
| $31.45 | -0.05 | -0.2% | $31.45 | $31.50 | $31.35 | 25,001 | |
| $31.50 | -0.10 | -0.3% | $31.75 | $31.85 | $31.50 | 10,050 | |
| $31.60 | -0.10 | -0.3% | $31.65 | $31.65 | $31.55 | 7,100 | |
| $31.70 | +0.20 | +0.6% | $31.70 | $31.75 | $31.65 | 16,000 | |
| $31.50 | -0.25 | -0.8% | $31.70 | $31.75 | $31.35 | 12,000 | |
| $31.75 | +0.35 | +1.1% | $31.70 | $31.80 | $31.40 | 10,000 | |
| $31.40 | 0.00 | 0.0% | $31.30 | $31.60 | $31.05 | 15,021 | |
| $31.40 | +0.20 | +0.6% | $31.50 | $31.50 | $31.40 | 2,046 | |
| $31.20 | +0.25 | +0.8% | $31.25 | $31.30 | $31.00 | 10,040 | |
| $30.95 | -0.25 | -0.8% | $31.05 | $31.05 | $30.90 | 13,000 | |
| $31.20 | +0.20 | +0.6% | $31.25 | $31.25 | $31.00 | 9,300 | |
| $31.00 | 0.00 | 0.0% | $31.00 | $31.30 | $30.95 | 15,010 | |
| $31.00 | -0.10 | -0.3% | $31.00 | $31.00 | $31.00 | 9,496 | |
| $31.10 | +0.05 | +0.2% | $31.60 | $31.60 | $31.00 | 17,001 | |
| $31.05 | -0.05 | -0.2% | $31.10 | $31.10 | $30.90 | 15,000 | |
| $31.10 | +0.25 | +0.8% | $30.90 | $31.10 | $30.90 | 6,000 | |
| $30.85 | 0.00 | 0.0% | $30.85 | $30.85 | $30.85 | 1,000 | |
| $30.85 | -0.35 | -1.1% | $30.85 | $30.85 | $30.85 | 9,000 | |
| $31.20 | +0.15 | +0.5% | $30.80 | $31.20 | $30.80 | 13,000 | |
| $31.05 | -0.20 | -0.6% | $31.20 | $31.20 | $31.00 | 6,000 | |
| $31.25 | -0.40 | -1.3% | $31.45 | $31.45 | $31.25 | 5,000 | |
| $31.65 | +0.10 | +0.3% | $31.75 | $31.75 | $31.60 | 7,000 | |
| $31.55 | +0.25 | +0.8% | $31.30 | $31.55 | $31.25 | 7,120 | |
| $31.30 | -0.05 | -0.2% | $31.70 | $31.70 | $30.80 | 59,009 | |
| $31.35 | +0.40 | +1.3% | $30.90 | $31.90 | $30.90 | 6,000 | |
| $30.95 | +0.05 | +0.2% | $30.90 | $31.05 | $30.90 | 7,000 | |
| $30.90 | +0.05 | +0.2% | $30.95 | $31.00 | $30.90 | 18,000 | |
| $30.85 | 0.00 | 0.0% | $30.85 | $31.00 | $30.85 | 19,000 | |
| $30.85 | +0.10 | +0.3% | $30.75 | $30.95 | $30.75 | 32,000 | |
| $30.75 | 0.00 | 0.0% | $30.80 | $30.80 | $30.75 | 9,036 | |
| $30.75 | +0.05 | +0.2% | $30.75 | $30.80 | $30.65 | 13,000 | |
| $30.70 | 0.00 | 0.0% | $30.65 | $30.70 | $30.65 | 2,031 | |
| $30.70 | +0.05 | +0.2% | $30.70 | $30.70 | $30.70 | 4,000 | |
| $30.65 | -0.15 | -0.5% | $30.80 | $30.80 | $30.65 | 4,000 | |
| $30.80 | +0.25 | +0.8% | $30.70 | $30.95 | $30.55 | 20,020 | |
| $30.55 | -0.05 | -0.2% | $30.60 | $30.60 | $30.55 | 4,000 | |
| $30.60 | -0.30 | -1.0% | $30.80 | $30.80 | $30.60 | 6,002 | |
| $30.90 | +0.10 | +0.3% | $31.00 | $31.00 | $30.90 | 11,002 | |
| $30.80 | 0.00 | 0.0% | $30.50 | $30.80 | $30.50 | 7,003 | |
| $30.80 | +0.25 | +0.8% | $30.80 | $30.80 | $30.80 | 3,000 | |
| $30.55 | 0.00 | 0.0% | $30.55 | $30.55 | $30.45 | 29,010 | |
| $30.55 | -0.05 | -0.2% | $30.60 | $30.75 | $30.55 | 8,004 | |
| $30.60 | +0.20 | +0.7% | $30.65 | $30.65 | $30.60 | 8,053 | |
| $30.40 | -0.10 | -0.3% | $30.50 | $30.55 | $30.40 | 16,100 | |
| $30.50 | +0.10 | +0.3% | $30.80 | $30.80 | $30.50 | 5,000 | |
| $30.40 | +0.35 | +1.2% | $30.30 | $30.40 | $30.30 | 6,000 | |
| $30.05 | -0.40 | -1.3% | $30.15 | $30.15 | $30.00 | 11,005 | |
| $30.45 | +0.35 | +1.2% | $30.10 | $30.45 | $30.10 | 7,000 | |
| $30.10 | -0.15 | -0.5% | $30.10 | $30.10 | $30.10 | 5,137 | |
| $30.25 | +0.10 | +0.3% | $30.20 | $30.35 | $30.20 | 87,053 | |
| $30.15 | +0.25 | +0.8% | $30.15 | $30.15 | $30.15 | 1,000 |
- Ticker
- TPEx:5604
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Chung Lien Co., Ltd.