Chih Lien Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.850	12.950	12.700	12.800	12.800	16,825
2026-10-15	13.050	13.200	13.050	13.200	13.200	12,000
2026-10-14	13.150	13.150	13.100	13.100	13.100	3,002
2026-10-13	13.100	13.150	13.100	13.150	13.150	3,001
2026-10-12	12.850	13.200	12.850	13.200	13.200	33,000
2026-10-08	12.750	13.600	12.750	12.850	12.850	73,001
2026-10-07	12.750	12.800	12.750	12.750	12.750	7,027
2026-10-06	12.850	13.100	12.850	13.000	13.000	14,000
2026-10-05	13.200	13.200	13.150	13.150	13.150	4,010
2026-10-02	12.950	13.250	12.950	13.250	13.250	25,001
2026-10-01	12.900	13.450	12.900	13.300	13.300	43,095
2026-09-30	12.750	12.900	12.750	12.900	12.900	12,001
2026-09-29	12.900	12.900	12.750	12.750	12.750	5,000
2026-09-24	12.800	12.900	12.800	12.900	12.900	8,641
2026-09-23	12.850	12.850	12.800	12.800	12.800	10,090
2026-09-22	12.950	12.950	12.950	12.950	12.950	12,018
2026-09-21	12.850	12.950	12.850	12.950	12.950	6,001
2026-09-18	12.850	13.000	12.850	13.000	13.000	14,000
2026-09-17	12.850	12.900	12.800	12.900	12.900	23,011
2026-09-16	12.850	12.850	12.850	12.850	12.850	5,002
2026-09-15	13.000	13.000	12.850	12.850	12.850	14,076
2026-09-14	13.150	13.150	13.050	13.050	13.050	2,704
2026-09-11	13.150	13.150	13.150	13.150	13.150	0
2026-09-10	13.150	13.200	13.150	13.150	13.150	7,001
2026-09-09	13.200	13.200	13.200	13.200	13.200	3,008
2026-09-08	13.250	13.250	13.200	13.200	13.200	10,030
2026-09-07	13.250	13.350	13.000	13.350	13.350	91,076
2026-09-04	13.250	13.250	13.250	13.250	13.250	6,038
2026-09-03	13.300	13.300	13.000	13.250	13.250	27,060
2026-09-02	13.400	13.400	13.250	13.250	13.250	2,558
2026-09-01	13.450	13.450	13.400	13.400	13.400	3,000
2026-08-31	13.400	13.400	13.200	13.250	13.250	12,270
2026-08-28	14.200	14.200	13.550	13.600	13.600	19,705
2026-08-27	13.500	13.500	13.300	13.300	13.300	5,000
2026-08-26	13.350	13.550	13.350	13.550	13.550	7,001
2026-08-25	13.500	13.550	13.500	13.550	13.550	6,003
2026-08-24	13.550	13.550	13.550	13.550	13.550	3,000
2026-08-21	13.200	13.400	13.200	13.400	13.400	7,000
2026-08-20	13.200	13.300	13.100	13.300	13.300	13,001
2026-08-19	13.250	13.350	13.200	13.200	13.200	8,001
2026-08-18	13.500	13.500	13.300	13.300	13.300	5,002
2026-08-17	13.250	13.500	13.250	13.500	13.500	5,001
2026-08-14	13.350	13.350	13.350	13.350	13.350	1,119
2026-08-13	13.600	13.600	13.400	13.400	13.400	14,000
2026-08-12	13.500	13.500	13.150	13.300	13.300	61,000
2026-08-11	13.800	13.800	13.500	13.500	13.500	5,037
2026-08-10	13.800	13.900	13.800	13.800	13.800	5,100
2026-08-07	13.600	13.750	13.500	13.600	13.600	6,011
2026-08-06	13.600	13.600	13.250	13.450	13.450	5,036
2026-08-05	13.650	13.650	13.350	13.350	13.350	16,000
2026-08-04	13.450	13.550	13.400	13.550	13.550	8,001
2026-08-03	13.450	13.600	13.450	13.550	13.550	7,001
2026-07-31	13.550	13.800	13.550	13.700	13.700	9,000
2026-07-30	14.200	14.200	13.500	13.550	13.550	15,100
2026-07-29	14.050	14.050	13.650	14.000	14.000	33,100
2026-07-28	13.750	13.750	13.650	13.750	13.750	17,001
2026-07-27	13.850	13.850	13.800	13.850	13.850	11,000
2026-07-24	13.800	13.800	13.450	13.800	13.800	11,001
2026-07-23	13.750	13.750	13.500	13.600	13.600	8,120
2026-07-22	13.650	13.700	13.550	13.550	13.550	15,088

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.3500 TWD
2022-08-18	1.2000 TWD
2021-09-09	0.2500 TWD
2020-07-02	0.3500 TWD
2019-06-26	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.