Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	22.650	23.450	22.650	23.450	23.450	32,934
2024-07-19	22.650	23.200	22.650	23.050	23.050	31,117
2024-07-18	23.100	23.400	23.100	23.200	23.200	27,694
2024-07-17	22.350	23.000	22.350	23.000	23.000	21,033
2024-07-16	22.600	22.650	22.350	22.350	22.350	15,341
2024-07-15	22.800	22.800	22.350	22.600	22.600	31,341
2024-07-12	22.850	22.850	22.700	22.850	22.850	22,018
2024-07-11	21.550	23.100	21.550	22.700	22.700	73,578
2024-07-10	23.000	23.100	22.500	22.950	22.950	32,733
2024-07-09	21.900	23.300	21.900	22.450	22.450	79,808
2024-07-08	21.350	22.900	21.350	22.600	22.600	67,994
2024-07-05	21.850	22.050	21.650	21.750	21.750	54,130
2024-07-04	21.000	22.500	21.000	21.850	21.850	43,388
2024-07-03	21.400	21.400	21.400	21.400	21.400	2,004
2024-07-02	21.600	21.600	21.600	21.600	21.600	2,364
2024-07-01	22.400	22.400	21.600	21.600	21.600	30,404
2024-06-28	21.800	22.450	21.700	21.800	21.800	18,366
2024-06-27	21.350	21.700	21.300	21.300	21.300	19,064
2024-06-26	21.300	21.450	21.300	21.400	21.400	16,010
2024-06-25	21.350	21.550	21.350	21.350	21.350	16,635
2024-06-24	21.100	21.350	21.100	21.350	21.350	8,740
2024-06-21	21.900	21.900	21.550	21.650	21.650	11,633
2024-06-20	21.500	21.950	21.450	21.950	21.950	22,211
2024-06-19	21.800	21.800	21.400	21.650	21.650	56,814
2024-06-18	22.050	22.050	21.800	21.800	21.800	32,859
2024-06-17	21.650	22.200	21.650	22.050	22.050	56,547
2024-06-14	23.100	23.100	22.750	22.750	22.750	10,885
2024-06-13	23.600	23.600	23.000	23.450	23.450	39,250
2024-06-12	22.950	23.700	22.900	23.400	23.400	28,270
2024-06-11	23.300	23.300	22.950	22.950	22.950	26,885
2024-06-07	23.400	23.400	23.300	23.300	23.300	22,888
2024-06-06	23.650	23.650	23.450	23.450	23.450	27,063
2024-06-05	23.250	23.900	23.250	23.650	23.650	56,120
2024-06-04	22.850	23.250	22.850	23.250	23.250	15,095
2024-06-03	23.450	23.450	23.150	23.250	23.250	33,735
2024-05-31	22.600	23.450	22.600	23.400	23.400	10,703
2024-05-30	23.500	23.500	23.100	23.350	23.350	21,331
2024-05-29	23.400	23.400	23.100	23.150	23.150	40,721
2024-05-28	23.250	23.500	23.000	23.500	23.500	109,686
2024-05-27	22.600	23.300	22.600	23.200	23.200	149,992
2024-05-24	22.500	22.700	22.500	22.700	22.700	35,111
2024-05-23	22.500	22.500	22.500	22.500	22.500	23,302
2024-05-22	22.850	22.850	22.450	22.700	22.700	84,695
2024-05-21	22.850	22.900	22.300	22.400	22.400	45,641
2024-05-20	22.000	22.600	22.000	22.550	22.550	56,784
2024-05-17	22.000	22.150	21.950	22.000	22.000	71,025
2024-05-16	22.250	22.500	21.750	22.000	22.000	84,560
2024-05-15	21.400	21.900	21.400	21.750	21.750	39,165
2024-05-14	22.350	22.350	21.400	21.400	21.400	8,091
2024-05-13	21.200	21.300	21.050	21.050	21.050	15,693
2024-05-10	21.400	21.400	20.900	20.900	20.900	11,571
2024-05-09	21.100	21.250	21.000	21.200	21.200	16,930
2024-05-08	21.850	21.900	21.700	21.700	21.700	5,315
2024-05-07	21.750	21.900	21.650	21.900	21.900	26,981
2024-05-06	21.850	22.000	21.850	21.850	21.850	14,937
2024-05-03	21.850	22.100	21.850	22.000	22.000	32,149
2024-05-02	21.650	21.850	21.650	21.850	21.850	14,909
2024-04-30	22.100	22.100	21.750	21.850	21.850	69,031
2024-04-29	21.550	21.900	21.550	21.700	21.700	34,483
2024-04-26	21.650	21.900	21.600	21.900	21.900	10,260

← NewerPage 10 of 21 · 1,209 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.