Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	17.650	18.000	17.650	17.900	16.596	21,063
2022-07-22	17.950	18.050	17.900	17.950	16.642	24,271
2022-07-21	17.800	18.150	17.700	17.950	16.642	88,008
2022-07-20	17.800	18.800	17.550	17.950	16.642	163,193
2022-07-19	17.150	17.400	17.000	17.150	15.900	43,152
2022-07-18	16.200	17.350	16.200	17.150	15.900	88,865
2022-07-15	16.650	16.900	16.500	16.600	15.390	41,003
2022-07-14	16.300	16.700	16.150	16.600	15.390	47,007
2022-07-13	16.200	16.700	16.200	16.600	15.390	112,014
2022-07-12	16.600	16.600	16.050	16.150	14.973	81,172
2022-07-11	17.100	17.100	16.700	16.900	15.669	30,164
2022-07-08	17.450	17.650	17.200	17.200	15.947	89,217
2022-07-07	16.900	17.250	16.850	17.200	15.947	57,008
2022-07-06	17.350	17.400	16.900	17.000	15.761	82,019
2022-07-05	17.250	17.800	16.900	17.700	16.410	110,010
2022-07-04	17.150	17.550	17.150	17.200	15.947	92,646
2022-07-01	17.600	17.950	17.100	17.150	15.900	156,333
2022-06-30	18.500	18.500	17.800	18.050	16.735	65,005
2022-06-29	18.250	18.600	18.150	18.600	17.245	17,637
2022-06-28	18.600	18.600	18.050	18.250	16.920	37,620
2022-06-27	18.400	18.950	18.400	18.700	17.337	78,248
2022-06-24	18.000	18.450	18.000	18.350	17.013	67,006
2022-06-23	18.250	18.450	17.500	18.050	16.735	130,204
2022-06-22	18.650	18.650	17.800	17.900	16.596	128,096
2022-06-21	17.850	18.700	17.850	18.700	17.337	98,290
2022-06-20	19.250	19.250	18.000	18.150	16.828	279,208
2022-06-17	19.550	19.550	19.100	19.400	17.986	82,224
2022-06-16	20.400	20.400	19.550	19.550	18.126	76,640
2022-06-15	19.800	20.200	19.600	20.050	18.589	94,046
2022-06-14	19.300	19.500	19.200	19.350	17.940	122,949
2022-06-13	20.000	20.000	19.700	19.800	18.357	133,091
2022-06-10	20.600	20.600	20.200	20.450	18.960	30,020
2022-06-09	20.650	20.650	20.300	20.600	19.099	71,053
2022-06-08	20.950	21.000	20.700	20.750	19.238	51,793
2022-06-07	21.000	21.000	20.850	20.950	19.424	39,984
2022-06-06	20.900	21.000	20.700	21.000	19.470	37,059
2022-06-02	21.300	21.300	20.650	20.900	19.377	82,107
2022-06-01	20.750	21.100	20.750	20.750	19.238	55,423
2022-05-31	21.000	21.000	20.650	20.750	19.238	52,639
2022-05-30	21.200	21.200	20.900	21.050	19.516	72,617
2022-05-27	20.950	21.000	20.700	20.950	19.424	28,069
2022-05-26	20.900	21.200	20.850	20.900	19.377	63,317
2022-05-25	20.550	21.050	20.550	21.000	19.470	59,554
2022-05-24	21.250	21.250	20.550	20.550	19.053	95,232
2022-05-23	20.800	21.350	20.800	21.000	19.470	56,076
2022-05-20	20.500	21.150	20.500	20.700	19.192	116,257
2022-05-19	20.500	20.650	20.100	20.500	19.006	123,120
2022-05-18	20.800	21.250	20.800	21.200	19.655	113,008
2022-05-17	20.400	20.900	20.300	20.700	19.192	129,002
2022-05-16	20.800	20.850	20.400	20.550	19.053	79,016
2022-05-13	20.600	21.000	20.600	20.650	19.145	133,139
2022-05-12	21.500	21.500	20.500	20.500	19.006	201,009
2022-05-11	22.000	22.250	21.400	21.600	20.026	184,267
2022-05-10	21.000	22.100	21.000	22.100	20.490	177,093
2022-05-09	22.850	22.850	21.500	21.800	20.212	268,688
2022-05-06	23.300	23.300	22.850	23.100	21.417	203,272
2022-05-05	24.000	24.200	23.600	23.800	22.066	224,650
2022-05-04	24.300	24.300	23.550	23.650	21.927	163,948
2022-05-03	24.000	25.100	23.300	23.850	22.112	377,828
2022-04-29	24.150	24.150	23.800	23.800	22.066	221,648

← NewerPage 18 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.