Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	18.900	18.900	18.750	18.800	18.426	11,015
2023-04-25	19.150	19.150	18.950	18.950	18.573	16,186
2023-04-24	19.050	19.150	19.000	19.100	18.720	20,072
2023-04-21	19.250	19.250	19.200	19.200	18.818	8,031
2023-04-20	19.200	19.300	19.200	19.250	18.867	14,934
2023-04-19	19.500	19.650	19.300	19.300	18.916	56,007
2023-04-18	19.450	19.450	18.700	19.200	18.818	30,271
2023-04-17	19.200	19.500	19.200	19.450	19.063	28,084
2023-04-14	19.350	19.500	19.350	19.400	19.014	63,301
2023-04-13	19.300	19.400	19.200	19.400	19.014	39,410
2023-04-12	19.550	19.550	19.450	19.450	19.063	9,664
2023-04-11	19.500	19.500	19.450	19.450	19.063	3,011
2023-04-10	19.350	19.600	19.350	19.350	18.965	27,022
2023-04-07	19.350	19.350	19.350	19.350	18.965	4,379
2023-04-06	19.600	19.600	19.550	19.600	19.210	30,039
2023-03-31	19.300	19.500	19.200	19.500	19.112	21,778
2023-03-30	19.200	19.500	19.150	19.300	18.916	29,037
2023-03-29	19.150	19.400	19.150	19.300	18.916	27,037
2023-03-28	19.200	19.200	19.150	19.150	18.769	18,085
2023-03-27	19.300	19.600	19.300	19.350	18.965	47,073
2023-03-24	19.700	19.800	19.450	19.500	19.112	11,086
2023-03-23	19.750	19.750	19.350	19.500	19.112	11,346
2023-03-22	19.700	19.750	19.650	19.650	19.259	16,859
2023-03-21	19.600	19.700	19.500	19.700	19.308	71,249
2023-03-20	19.550	19.600	19.400	19.400	19.014	14,994
2023-03-17	19.150	19.450	19.150	19.400	19.014	23,261
2023-03-16	19.350	19.350	19.050	19.050	18.671	12,376
2023-03-15	19.150	19.550	19.150	19.500	19.112	25,426
2023-03-14	19.200	19.200	19.050	19.150	18.769	12,469
2023-03-13	19.300	19.500	19.200	19.500	19.112	56,698
2023-03-10	19.300	19.500	19.050	19.300	18.916	47,972
2023-03-09	19.300	19.400	19.050	19.300	18.916	36,792
2023-03-08	19.500	19.600	19.400	19.400	19.014	13,955
2023-03-07	19.500	19.500	19.300	19.500	19.112	16,038
2023-03-06	19.300	19.450	19.100	19.400	19.014	45,198
2023-03-03	19.150	19.500	19.100	19.300	18.916	39,149
2023-03-02	19.150	19.600	19.100	19.150	18.769	9,055
2023-03-01	19.100	19.300	18.900	19.150	18.769	85,443
2023-02-24	19.100	19.300	19.100	19.200	18.818	44,646
2023-02-23	19.300	19.300	19.200	19.200	18.818	12,521
2023-02-22	19.250	19.500	19.200	19.200	18.818	56,036
2023-02-21	19.300	19.450	19.100	19.150	18.769	41,590
2023-02-20	19.450	19.600	19.150	19.200	18.818	39,440
2023-02-17	19.100	19.450	19.000	19.450	19.063	20,029
2023-02-16	19.350	19.350	19.150	19.200	18.818	20,281
2023-02-15	19.050	19.500	19.050	19.350	18.965	41,053
2023-02-14	19.150	19.550	19.100	19.450	19.063	17,032
2023-02-13	18.800	19.450	18.800	19.200	18.818	8,707
2023-02-10	18.850	19.200	18.850	19.000	18.622	54,064
2023-02-09	18.900	19.200	18.850	18.850	18.475	61,023
2023-02-08	19.450	19.500	19.450	19.500	19.112	13,319
2023-02-07	19.400	19.550	19.400	19.500	19.112	39,273
2023-02-06	18.800	19.200	18.800	19.200	18.818	14,050
2023-02-03	19.000	19.300	18.900	19.300	18.916	13,150
2023-02-02	18.850	19.000	18.600	19.000	18.622	31,034
2023-02-01	18.500	18.900	18.500	18.900	18.524	92,024
2023-01-31	18.400	18.600	18.300	18.350	17.985	55,026
2023-01-30	18.600	18.600	18.050	18.300	17.936	95,252
2023-01-17	18.200	18.650	18.100	18.200	17.838	90,537
2023-01-16	18.350	18.350	18.000	18.200	17.838	21,035

← NewerPage 15 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.