Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.300	20.100	19.300	19.700	19.700	164,130
2023-10-25	18.900	19.800	18.900	19.300	19.300	200,366
2023-10-24	18.900	19.300	18.600	18.900	18.900	106,220
2023-10-23	19.000	19.000	18.650	18.900	18.900	27,229
2023-10-20	18.300	19.250	17.850	18.900	18.900	98,413
2023-10-19	18.150	18.500	18.150	18.200	18.200	33,072
2023-10-18	19.000	19.000	18.200	18.200	18.200	37,127
2023-10-17	18.600	19.100	18.500	18.600	18.600	59,171
2023-10-16	18.250	18.900	18.050	18.600	18.600	44,488
2023-10-13	18.150	18.500	18.150	18.250	18.250	51,586
2023-10-12	17.700	18.450	17.700	18.300	18.300	37,087
2023-10-11	17.850	18.200	17.850	18.200	18.200	63,505
2023-10-06	17.800	18.100	17.250	17.800	17.800	94,924
2023-10-05	17.050	17.800	17.050	17.800	17.800	40,273
2023-10-04	17.200	17.400	16.950	17.050	17.050	30,027
2023-10-03	17.650	17.700	17.050	17.400	17.400	51,011
2023-10-02	16.600	17.700	16.600	17.350	17.350	53,118
2023-09-28	16.550	16.600	16.550	16.600	16.600	6,109
2023-09-27	16.600	16.600	16.600	16.600	16.600	12,066
2023-09-26	16.600	16.650	16.600	16.650	16.650	2,239
2023-09-25	16.900	17.100	16.900	17.050	17.050	7,048
2023-09-21	17.050	17.100	16.950	17.100	17.100	11,544
2023-09-20	17.050	17.200	17.000	17.050	17.050	11,082
2023-09-19	17.100	17.150	17.100	17.100	17.100	4,016
2023-09-18	17.400	17.400	17.200	17.250	17.250	31,059
2023-09-15	17.250	17.250	17.000	17.000	17.000	8,779
2023-09-14	16.650	17.200	16.650	17.200	17.200	60,153
2023-09-13	16.050	16.500	16.050	16.500	16.500	4,009
2023-09-12	16.300	16.300	16.300	16.300	16.300	1,012
2023-09-11	16.350	16.350	16.250	16.300	16.300	52,386
2023-09-08	16.300	16.500	16.300	16.500	16.500	21,295
2023-09-07	16.200	16.650	16.200	16.500	16.500	79,819
2023-09-06	15.950	16.500	15.850	16.200	16.200	33,550
2023-09-05	15.800	16.000	15.650	15.950	15.950	159,106
2023-09-04	15.450	15.900	15.200	15.900	15.900	122,067
2023-09-01	15.600	15.800	15.200	15.650	15.650	117,533
2023-08-31	15.500	15.800	15.500	15.700	15.700	45,337
2023-08-30	15.400	15.600	15.100	15.500	15.500	98,117
2023-08-29	15.450	15.500	15.400	15.400	15.400	13,005
2023-08-28	15.800	15.800	15.400	15.450	15.450	79,033
2023-08-25	15.900	15.900	15.200	15.800	15.800	96,797
2023-08-24	15.600	15.900	15.600	15.800	15.800	66,112
2023-08-23	15.550	15.550	15.550	15.550	15.550	5,307
2023-08-22	15.600	15.750	15.500	15.550	15.550	21,207
2023-08-21	15.500	15.600	15.500	15.600	15.600	17,161
2023-08-18	16.050	16.100	15.200	15.450	15.450	148,369
2023-08-17	16.100	16.100	16.050	16.050	16.050	85,125
2023-08-16	16.500	16.600	16.050	16.050	16.050	96,059
2023-08-15	16.650	16.650	16.450	16.500	16.500	83,985
2023-08-14	17.000	17.000	16.500	16.700	16.700	93,016
2023-08-11	17.050	17.200	16.550	17.000	17.000	71,007
2023-08-10	17.050	17.200	17.050	17.200	17.200	6,007
2023-08-09	17.450	17.650	17.450	17.450	17.450	12,002
2023-08-08	17.450	17.650	17.450	17.450	17.450	18,411
2023-08-07	17.200	17.450	17.000	17.450	17.450	165,098
2023-08-04	17.250	17.400	17.250	17.350	17.350	9,022
2023-08-02	18.000	18.000	17.500	17.600	17.600	36,463
2023-08-01	17.450	17.700	17.450	17.600	17.600	35,062
2023-07-31	17.300	17.300	17.150	17.300	17.300	13,105
2023-07-28	17.150	17.300	17.150	17.300	17.300	16,307

← NewerPage 13 of 21 · 1,206 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.