Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	20.100	20.500	20.100	20.200	20.200	33,654
2024-01-17	20.450	21.550	20.000	20.050	20.050	27,070
2024-01-16	20.500	20.650	20.450	20.450	20.450	53,031
2024-01-15	20.500	20.500	20.400	20.450	20.450	26,122
2024-01-12	20.450	20.700	20.350	20.450	20.450	23,104
2024-01-11	21.100	21.100	20.600	20.850	20.850	7,009
2024-01-10	20.700	20.750	20.700	20.750	20.750	2,229
2024-01-09	21.400	21.400	20.800	20.900	20.900	28,080
2024-01-08	20.650	20.800	20.650	20.800	20.800	3,138
2024-01-05	20.800	20.850	20.750	20.850	20.850	7,116
2024-01-04	20.800	20.900	20.800	20.850	20.850	25,021
2024-01-03	21.050	21.050	20.800	20.800	20.800	10,088
2024-01-02	21.000	21.000	20.900	20.900	20.900	8,454
2023-12-29	21.400	21.400	21.000	21.100	21.100	19,129
2023-12-28	21.050	21.200	21.050	21.050	21.050	55,665
2023-12-27	20.900	21.200	20.850	21.050	21.050	33,535
2023-12-26	21.100	21.100	20.750	21.050	21.050	18,018
2023-12-25	20.850	21.550	20.850	21.100	21.100	45,157
2023-12-22	21.250	21.600	20.450	20.700	20.700	30,054
2023-12-21	20.700	21.850	20.700	21.250	21.250	58,347
2023-12-20	22.150	22.150	21.250	21.250	21.250	51,037
2023-12-19	21.300	22.100	20.700	22.100	22.100	54,635
2023-12-18	20.650	21.700	20.650	21.500	21.500	254,333
2023-12-15	20.500	22.000	20.500	20.550	20.550	167,568
2023-12-14	20.200	20.300	20.100	20.300	20.300	22,115
2023-12-13	20.450	20.500	20.450	20.450	20.450	15,867
2023-12-12	20.300	20.800	20.300	20.400	20.400	34,871
2023-12-11	21.250	21.500	21.250	21.250	21.250	20,741
2023-12-08	21.050	21.250	21.050	21.250	21.250	19,216
2023-12-07	20.400	21.150	20.400	21.150	21.150	161,658
2023-12-06	20.300	20.400	20.300	20.400	20.400	2,421
2023-12-05	20.500	20.600	20.200	20.600	20.600	12,257
2023-12-04	20.650	20.850	20.500	20.500	20.500	15,304
2023-12-01	20.100	20.650	20.100	20.650	20.650	11,758
2023-11-30	20.650	20.750	20.650	20.700	20.700	28,373
2023-11-29	20.650	20.650	20.650	20.650	20.650	7,064
2023-11-28	20.600	20.750	20.600	20.700	20.700	62,826
2023-11-27	20.450	20.650	20.250	20.250	20.250	45,055
2023-11-24	20.400	20.500	20.350	20.450	20.450	32,223
2023-11-23	20.150	20.600	20.150	20.400	20.400	38,026
2023-11-22	20.200	20.500	20.200	20.500	20.500	75,980
2023-11-21	20.500	20.500	20.100	20.200	20.200	15,584
2023-11-20	20.100	20.500	19.900	20.500	20.500	17,951
2023-11-17	20.050	20.500	20.050	20.150	20.150	26,288
2023-11-16	20.250	20.500	19.900	20.500	20.500	72,393
2023-11-15	19.550	20.050	19.550	19.900	19.900	26,630
2023-11-14	19.850	19.900	19.650	19.750	19.750	16,012
2023-11-13	20.800	20.800	19.750	19.850	19.850	38,270
2023-11-10	20.000	20.000	19.400	20.000	20.000	22,620
2023-11-09	19.700	19.950	19.700	19.950	19.950	16,017
2023-11-08	19.800	20.000	19.500	20.000	20.000	33,947
2023-11-07	19.500	19.550	19.150	19.550	19.550	20,027
2023-11-06	19.500	19.650	19.450	19.450	19.450	29,027
2023-11-03	19.500	19.650	19.250	19.450	19.450	9,050
2023-11-02	19.100	20.000	19.100	19.200	19.200	57,051
2023-11-01	18.900	19.350	18.900	19.300	19.300	8,796
2023-10-31	19.250	19.500	19.250	19.400	19.400	6,128
2023-10-30	19.800	20.050	19.800	19.850	19.850	23,174
2023-10-27	19.900	20.400	19.900	20.100	20.100	58,248
2023-10-26	19.300	20.100	19.300	19.700	19.700	164,130

← NewerPage 12 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.