Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	18.000	18.300	18.000	18.150	17.789	21,135
2023-01-12	18.150	18.150	18.100	18.100	17.740	20,026
2023-01-11	18.050	18.050	18.000	18.000	17.642	4,640
2023-01-10	18.100	18.100	18.000	18.050	17.691	33,343
2023-01-09	18.150	18.200	18.000	18.000	17.642	57,718
2023-01-06	18.500	18.600	18.050	18.050	17.691	71,979
2023-01-05	18.600	18.600	18.500	18.600	18.230	26,009
2023-01-04	18.600	18.750	18.550	18.600	18.230	14,037
2023-01-03	18.600	18.600	18.500	18.600	18.230	41,866
2022-12-30	18.800	19.150	18.500	18.600	18.230	62,140
2022-12-29	18.600	18.700	18.600	18.650	18.279	9,012
2022-12-28	18.900	19.000	18.600	18.600	18.230	27,005
2022-12-27	18.500	18.900	18.500	18.650	18.279	14,017
2022-12-26	19.350	19.350	18.700	18.700	18.328	22,106
2022-12-23	18.550	18.900	18.500	18.850	18.475	33,029
2022-12-22	19.700	19.700	18.600	18.600	18.230	136,178
2022-12-21	18.500	19.850	18.500	18.900	18.524	219,349
2022-12-20	18.500	18.950	18.300	18.400	18.034	31,108
2022-12-19	18.350	18.500	18.300	18.450	18.083	16,003
2022-12-16	18.500	18.950	18.400	18.700	18.328	182,009
2022-12-15	18.650	19.900	18.550	18.600	18.230	159,113
2022-12-14	18.700	18.700	17.800	18.450	18.083	57,034
2022-12-13	18.100	19.100	17.750	18.500	18.132	162,428
2022-12-12	17.900	17.950	17.900	17.950	17.593	20,102
2022-12-09	18.050	18.100	17.850	17.950	17.593	18,024
2022-12-08	17.850	18.100	17.750	17.950	17.593	161,600
2022-12-07	17.900	18.000	17.850	17.850	17.495	20,009
2022-12-06	17.700	18.150	17.700	18.100	17.740	34,006
2022-12-05	17.850	18.400	17.850	18.150	17.789	70,695
2022-12-02	18.150	18.150	17.800	17.850	17.495	49,839
2022-12-01	18.200	18.250	18.050	18.150	17.789	49,047
2022-11-30	18.100	18.250	18.100	18.250	17.887	12,031
2022-11-29	18.250	18.250	18.100	18.100	17.740	9,048
2022-11-28	17.650	17.850	17.650	17.850	17.495	26,104
2022-11-25	18.200	18.200	17.800	17.800	17.446	87,384
2022-11-24	18.350	18.350	18.100	18.200	17.838	22,237
2022-11-23	18.500	18.500	18.150	18.350	17.985	6,112
2022-11-22	18.600	18.600	18.250	18.300	17.936	48,132
2022-11-18	18.150	18.600	18.000	18.600	18.230	56,556
2022-11-17	18.250	18.300	18.250	18.250	17.887	16,012
2022-11-16	18.500	18.500	18.250	18.250	17.887	26,610
2022-11-15	18.350	18.550	18.350	18.450	18.083	55,120
2022-11-14	18.450	18.450	18.250	18.350	17.985	32,003
2022-11-11	18.150	18.200	18.050	18.200	17.838	25,725
2022-11-10	17.850	18.450	17.850	18.150	17.789	12,013
2022-11-09	18.450	18.450	17.850	18.200	17.838	31,133
2022-11-08	18.350	18.350	18.050	18.100	17.740	20,092
2022-11-07	17.650	18.400	17.650	18.100	17.740	21,007
2022-11-04	17.550	17.600	17.500	17.600	17.250	11,027
2022-11-03	17.600	17.600	17.550	17.600	17.250	3,017
2022-11-02	17.550	17.650	17.550	17.650	17.299	9,002
2022-11-01	17.700	17.800	17.600	17.650	17.299	12,118
2022-10-31	17.350	17.550	17.350	17.550	17.201	6,084
2022-10-28	17.550	17.550	17.300	17.500	17.152	43,280
2022-10-27	17.750	18.100	17.550	17.800	17.446	16,329
2022-10-26	17.750	17.750	17.500	17.550	17.201	10,027
2022-10-25	17.550	17.650	17.250	17.600	17.250	114,168
2022-10-24	18.000	18.000	17.500	17.750	17.397	31,254
2022-10-21	17.900	17.950	17.850	17.850	17.495	17,627
2022-10-20	17.850	18.000	17.700	17.950	17.593	25,023

← NewerPage 16 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.