Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	18.650	18.650	18.000	18.050	17.691	14,261
2022-10-18	17.850	18.100	17.850	18.050	17.691	17,012
2022-10-17	18.050	18.100	17.700	18.100	17.740	23,013
2022-10-14	18.900	18.900	18.200	18.400	18.034	25,039
2022-10-13	17.900	17.950	17.500	17.650	17.299	37,023
2022-10-12	18.300	18.300	18.200	18.250	17.887	24,128
2022-10-11	18.450	18.550	18.200	18.550	18.181	25,022
2022-10-07	19.000	19.000	18.800	18.850	18.475	10,005
2022-10-06	18.900	19.000	18.900	19.000	18.622	7,912
2022-10-05	18.900	19.200	18.800	18.900	18.524	88,380
2022-10-04	18.650	19.000	18.600	18.900	18.524	23,057
2022-10-03	18.000	18.500	17.850	18.500	18.132	42,086
2022-09-30	17.950	18.500	17.700	18.500	18.132	47,512
2022-09-29	17.500	18.150	17.500	18.100	17.740	46,201
2022-09-28	18.300	18.300	17.250	17.600	17.250	48,214
2022-09-27	18.300	18.800	18.300	18.550	18.181	44,108
2022-09-26	19.000	19.000	18.100	18.350	17.985	95,921
2022-09-23	19.500	19.500	19.000	19.100	18.720	65,492
2022-09-22	19.100	19.550	19.050	19.500	19.112	37,404
2022-09-21	19.150	19.500	19.050	19.200	18.818	67,111
2022-09-20	19.300	19.500	19.150	19.300	18.916	63,221
2022-09-19	19.200	19.500	19.200	19.250	18.867	128,348
2022-09-16	19.050	19.350	19.050	19.350	18.965	41,461
2022-09-15	18.900	19.350	18.900	19.350	18.965	98,634
2022-09-14	19.000	19.100	19.000	19.100	18.720	34,014
2022-09-13	19.550	19.550	19.350	19.350	18.965	32,616
2022-09-12	19.400	19.550	19.400	19.500	19.112	34,017
2022-09-08	19.500	19.500	19.100	19.400	19.014	31,116
2022-09-07	19.200	19.700	19.050	19.150	18.769	57,021
2022-09-06	19.100	19.150	18.950	19.100	18.720	48,130
2022-09-05	19.450	19.750	19.350	19.400	19.014	208,226
2022-09-02	20.200	20.200	19.500	19.500	19.112	99,612
2022-09-01	19.650	19.950	19.450	19.650	19.259	264,215
2022-08-31	20.100	20.100	19.700	19.850	19.455	95,006
2022-08-30	19.050	19.900	19.050	19.650	19.259	46,106
2022-08-29	19.600	19.600	19.050	19.250	18.867	83,206
2022-08-26	20.100	20.150	20.000	20.050	19.651	52,082
2022-08-25	20.100	20.150	19.950	20.000	19.602	78,449
2022-08-24	20.400	20.600	20.100	20.100	19.700	75,044
2022-08-23	20.600	20.600	20.100	20.200	19.798	69,503
2022-08-22	20.950	21.100	20.550	20.600	20.190	459,303
2022-08-19	20.350	21.000	20.000	20.500	20.092	292,241
2022-08-18	21.450	21.450	20.150	20.300	19.896	574,560
2022-08-17	21.200	22.200	20.950	22.200	20.582	1,126,945
2022-08-16	20.200	20.350	20.100	20.200	18.728	82,887
2022-08-15	20.100	20.500	19.750	20.200	18.728	136,714
2022-08-12	19.550	20.500	19.500	19.750	18.311	148,092
2022-08-11	19.400	19.400	19.000	19.300	17.894	72,455
2022-08-10	19.000	19.350	19.000	19.200	17.801	38,107
2022-08-09	19.150	19.750	19.100	19.200	17.801	90,221
2022-08-08	19.100	19.250	18.700	19.250	17.847	12,104
2022-08-05	18.500	19.350	18.500	19.150	17.755	41,335
2022-08-04	18.800	19.200	18.450	18.750	17.384	223,128
2022-08-03	19.300	19.500	18.800	18.900	17.523	61,427
2022-08-02	20.050	20.050	19.150	19.450	18.033	200,406
2022-08-01	18.250	20.050	17.900	20.050	18.589	322,588
2022-07-29	18.050	18.300	18.000	18.250	16.920	55,416
2022-07-28	18.200	18.200	17.900	17.900	16.596	75,022
2022-07-27	18.300	18.350	18.000	18.000	16.688	36,153
2022-07-26	17.800	18.150	17.800	18.100	16.781	22,007

← NewerPage 17 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.