Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.600	22.200	21.600	22.000	22.000	6,667
2024-04-24	21.850	21.950	21.800	21.950	21.950	23,790
2024-04-23	21.550	22.200	21.550	22.200	22.200	4,104
2024-04-22	21.700	21.700	20.850	21.450	21.450	21,026
2024-04-19	22.800	22.800	21.450	21.500	21.500	19,034
2024-04-18	21.100	22.800	20.900	22.800	22.800	52,812
2024-04-17	21.050	21.300	21.000	21.300	21.300	5,742
2024-04-16	21.000	21.600	21.000	21.250	21.250	18,942
2024-04-15	21.400	21.400	21.350	21.350	21.350	4,023
2024-04-12	21.450	21.500	21.450	21.500	21.500	14,255
2024-04-11	21.000	21.600	21.000	21.450	21.450	25,851
2024-04-10	21.500	21.550	21.250	21.350	21.350	24,919
2024-04-09	21.400	22.000	21.400	21.950	21.950	21,635
2024-04-08	21.900	21.900	21.400	21.400	21.400	20,476
2024-04-03	22.100	22.100	21.700	21.700	21.700	18,468
2024-04-02	22.800	22.800	22.100	22.100	22.100	15,165
2024-04-01	21.850	22.250	21.800	22.250	22.250	45,560
2024-03-29	21.650	21.950	21.400	21.600	21.600	79,278
2024-03-28	22.750	22.750	21.600	21.600	21.600	26,128
2024-03-27	23.500	23.550	22.800	23.150	23.150	73,065
2024-03-26	22.100	23.500	22.100	23.500	23.500	202,462
2024-03-25	22.200	22.200	21.900	22.000	22.000	36,769
2024-03-22	22.300	22.300	21.750	21.750	21.750	20,686
2024-03-21	22.350	22.400	22.200	22.200	22.200	63,534
2024-03-20	21.750	22.400	21.600	22.350	22.350	137,716
2024-03-19	22.000	22.000	21.700	21.750	21.750	12,428
2024-03-18	21.600	22.000	21.450	21.950	21.950	136,712
2024-03-15	21.100	21.500	21.100	21.450	21.450	31,970
2024-03-14	21.100	21.150	21.100	21.100	21.100	32,286
2024-03-13	20.900	21.050	20.850	21.050	21.050	38,385
2024-03-12	21.800	21.800	20.850	20.900	20.900	274,807
2024-03-11	21.850	22.000	21.850	21.850	21.850	27,696
2024-03-08	21.800	22.100	21.500	21.850	21.850	68,318
2024-03-07	21.600	21.900	21.500	21.550	21.550	87,119
2024-03-06	22.100	22.400	21.850	21.850	21.850	79,454
2024-03-05	22.650	22.650	21.600	22.000	22.000	102,435
2024-03-04	21.200	22.400	21.200	22.000	22.000	216,404
2024-03-01	21.000	21.000	20.650	21.000	21.000	39,422
2024-02-29	20.900	21.000	20.800	21.000	21.000	50,216
2024-02-27	20.700	21.000	20.650	21.000	21.000	48,289
2024-02-26	20.600	20.850	20.600	20.700	20.700	16,417
2024-02-23	20.750	20.850	20.750	20.850	20.850	27,143
2024-02-22	20.700	20.800	20.700	20.750	20.750	36,059
2024-02-21	20.550	20.750	20.550	20.700	20.700	28,371
2024-02-20	20.700	20.700	20.500	20.500	20.500	20,182
2024-02-19	20.700	20.700	20.700	20.700	20.700	11,164
2024-02-16	20.550	20.700	20.550	20.700	20.700	27,712
2024-02-15	20.750	20.750	20.500	20.550	20.550	20,075
2024-02-05	21.000	21.000	20.500	20.750	20.750	15,109
2024-02-02	20.850	20.850	20.650	20.650	20.650	21,090
2024-02-01	20.500	20.850	20.500	20.650	20.650	21,049
2024-01-31	20.500	20.700	20.500	20.650	20.650	51,265
2024-01-30	21.400	21.400	20.500	20.650	20.650	27,691
2024-01-29	20.650	20.650	20.650	20.650	20.650	14,710
2024-01-26	20.600	20.650	20.500	20.650	20.650	15,587
2024-01-25	21.000	21.100	20.600	20.600	20.600	8,611
2024-01-24	20.700	21.050	20.600	21.000	21.000	8,036
2024-01-23	21.900	21.900	20.450	20.750	20.750	30,086
2024-01-22	20.200	20.300	20.100	20.250	20.250	22,039
2024-01-19	20.100	20.400	20.100	20.200	20.200	10,037

← NewerPage 11 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.