Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.200	17.250	17.200	17.250	17.250	17,268
2023-07-26	17.150	17.400	17.150	17.250	17.250	22,745
2023-07-25	17.450	17.600	17.150	17.150	17.150	48,014
2023-07-24	17.850	18.200	17.300	17.500	17.500	85,276
2023-07-21	17.100	17.100	17.100	17.100	17.100	12,221
2023-07-20	17.050	17.300	17.050	17.100	17.100	10,409
2023-07-19	17.050	17.050	17.000	17.050	17.050	20,007
2023-07-18	17.050	17.100	17.050	17.050	17.050	41,256
2023-07-17	17.550	17.600	17.100	17.100	17.100	27,016
2023-07-14	17.400	17.600	17.100	17.100	17.100	6,012
2023-07-13	17.200	17.500	17.100	17.400	17.400	62,014
2023-07-12	17.300	17.300	17.150	17.200	17.200	20,007
2023-07-11	17.850	17.850	17.500	17.600	17.250	78,190
2023-07-10	17.650	17.650	17.650	17.650	17.299	8,019
2023-07-07	17.650	17.850	17.600	17.800	17.446	11,075
2023-07-06	17.550	17.900	17.550	17.700	17.348	34,008
2023-07-05	18.200	18.200	17.800	18.100	17.740	26,314
2023-07-04	18.100	18.100	17.900	17.900	17.544	8,013
2023-07-03	18.250	18.350	18.150	18.150	17.789	27,680
2023-06-30	18.250	18.250	17.650	17.800	17.446	9,062
2023-06-29	17.750	17.900	17.750	17.850	17.495	7,178
2023-06-27	17.850	18.000	17.850	18.000	17.642	8,303
2023-06-26	18.350	18.350	18.000	18.150	17.789	18,307
2023-06-21	17.900	18.350	17.850	18.350	17.985	38,099
2023-06-20	17.850	17.950	17.800	17.900	17.544	23,008
2023-06-19	18.100	18.100	17.900	18.000	17.642	21,011
2023-06-16	18.200	18.300	18.000	18.100	17.740	31,622
2023-06-15	18.050	18.500	18.050	18.400	18.034	53,487
2023-06-14	18.050	18.050	17.950	17.950	17.593	18,478
2023-06-13	18.100	18.150	18.050	18.050	17.691	25,081
2023-06-12	18.000	18.100	18.000	18.100	17.740	20,412
2023-06-09	18.100	18.300	18.000	18.300	17.936	23,705
2023-06-08	18.000	18.000	18.000	18.000	17.642	7,128
2023-06-07	18.050	18.100	18.000	18.100	17.740	28,264
2023-06-06	18.000	18.050	17.900	17.900	17.544	17,564
2023-06-05	17.800	18.000	17.800	17.950	17.593	22,086
2023-06-02	17.750	18.000	17.750	17.900	17.544	42,198
2023-06-01	17.850	17.850	17.750	17.750	17.397	11,153
2023-05-31	17.900	18.050	17.800	17.850	17.495	36,006
2023-05-30	17.850	17.950	17.850	17.900	17.544	38,426
2023-05-29	18.500	18.500	17.800	17.850	17.495	163,889
2023-05-26	18.200	18.500	18.150	18.500	18.132	21,004
2023-05-25	18.400	18.400	18.200	18.200	17.838	22,205
2023-05-23	18.600	18.650	18.550	18.650	18.279	31,013
2023-05-22	18.200	18.400	18.150	18.400	18.034	9,009
2023-05-19	18.300	18.300	18.300	18.300	17.936	1,083
2023-05-18	18.450	18.500	18.450	18.500	18.132	11,034
2023-05-17	18.550	18.750	18.400	18.500	18.132	10,016
2023-05-16	18.000	18.900	18.000	18.450	18.083	25,092
2023-05-15	17.800	17.900	17.650	17.900	17.544	16,811
2023-05-12	17.800	17.800	17.500	17.800	17.446	29,011
2023-05-11	18.200	18.200	18.000	18.000	17.642	37,157
2023-05-10	18.400	18.500	18.400	18.500	18.132	15,172
2023-05-09	18.650	18.650	18.650	18.650	18.279	4,286
2023-05-08	18.700	18.700	18.700	18.700	18.328	4,031
2023-05-05	18.800	19.000	18.700	18.700	18.328	13,205
2023-05-04	18.900	18.900	18.800	18.800	18.426	2,152
2023-05-03	18.750	19.000	18.750	18.900	18.524	32,097
2023-05-02	18.950	19.000	18.500	18.750	18.377	35,030
2023-04-28	19.000	19.000	18.950	18.950	18.573	8,064

← NewerPage 14 of 21 · 1,210 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.