Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	23.600	24.500	23.600	23.800	22.066	367,110
2022-04-27	23.050	23.550	22.550	23.400	21.695	508,969
2022-04-26	24.250	24.800	23.600	23.850	22.112	810,498
2022-04-25	26.050	26.050	24.350	24.450	22.668	1,289,981
2022-04-22	26.950	29.600	25.700	26.050	24.152	9,694,820
2022-04-21	25.850	26.950	24.900	26.950	24.986	1,980,442
2022-04-20	24.850	24.900	24.050	24.500	22.715	291,484
2022-04-19	24.900	25.300	24.500	24.500	22.715	298,229
2022-04-18	25.250	25.950	24.000	24.400	22.622	591,630
2022-04-15	26.200	26.700	25.250	25.350	23.503	1,150,094
2022-04-14	26.450	26.950	25.700	26.250	24.337	3,156,237
2022-04-13	23.500	25.650	23.500	25.650	23.781	1,284,955
2022-04-12	23.850	23.900	23.200	23.350	21.649	195,280
2022-04-11	24.550	24.750	23.550	23.550	21.834	251,757
2022-04-08	24.250	24.550	24.100	24.400	22.622	277,152
2022-04-07	24.000	25.500	23.800	24.150	22.390	884,148
2022-04-06	23.550	23.950	23.500	23.900	22.159	174,857
2022-04-01	23.600	24.050	23.450	23.950	22.205	253,735
2022-03-31	24.550	24.900	24.000	24.100	22.344	290,755
2022-03-30	25.000	25.000	24.400	24.650	22.854	434,098
2022-03-29	25.150	25.550	24.850	24.950	23.132	331,641
2022-03-28	26.200	26.200	25.050	25.200	23.364	567,697
2022-03-25	27.150	27.150	25.900	26.050	24.152	766,470
2022-03-24	26.950	28.750	26.500	27.000	25.033	2,223,748
2022-03-23	27.700	27.800	26.000	26.700	24.755	1,598,324
2022-03-22	27.800	27.800	26.800	27.100	25.125	1,662,931
2022-03-21	25.550	27.800	25.550	27.800	25.774	2,089,807
2022-03-18	24.700	25.450	24.300	25.300	23.457	334,424
2022-03-17	24.900	25.800	24.550	24.600	22.808	736,410
2022-03-16	24.750	25.450	23.900	24.350	22.576	721,055
2022-03-15	26.300	26.750	24.750	24.750	22.947	1,109,857
2022-03-14	26.500	26.700	25.500	26.000	24.106	720,663
2022-03-11	26.050	26.350	25.800	26.100	24.198	856,950
2022-03-10	26.300	26.500	25.600	25.650	23.781	1,532,751
2022-03-09	26.900	27.250	25.200	26.600	24.662	2,131,879
2022-03-08	31.850	32.000	26.500	26.500	24.569	17,230,142
2022-03-07	26.450	29.400	25.700	29.400	27.258	17,336,157
2022-03-04	24.550	26.750	24.450	26.750	24.801	10,655,514
2022-03-03	24.350	24.350	24.350	24.350	22.576	986,154
2022-03-02	20.600	22.150	20.550	22.150	20.536	4,190,944
2022-03-01	19.050	20.150	19.050	20.150	18.682	668,841
2022-02-25	18.400	18.850	18.350	18.350	17.013	51,250
2022-02-24	18.700	18.700	18.150	18.200	16.874	63,135
2022-02-23	18.850	19.150	18.750	18.900	17.523	36,152
2022-02-22	19.600	19.800	18.550	18.850	17.477	278,160
2022-02-21	18.550	19.700	18.550	19.250	17.847	270,284
2022-02-18	18.250	18.450	18.250	18.450	17.106	37,016
2022-02-17	18.300	18.350	18.000	18.300	16.967	28,095
2022-02-16	18.550	18.550	18.300	18.300	16.967	39,020
2022-02-15	18.300	18.300	18.200	18.300	16.967	27,035
2022-02-14	18.400	18.500	18.200	18.300	16.967	14,259
2022-02-11	18.300	18.650	18.300	18.400	17.059	35,047
2022-02-10	18.350	18.600	18.350	18.500	17.152	38,044
2022-02-09	18.300	18.450	18.150	18.350	17.013	50,123
2022-02-08	18.200	18.400	18.100	18.100	16.781	76,072
2022-02-07	17.600	18.100	17.600	18.100	16.781	86,012
2022-01-26	17.200	17.500	17.200	17.350	16.086	109,012
2022-01-25	17.500	17.500	17.300	17.300	16.039	84,111
2022-01-24	17.600	17.700	17.400	17.500	16.225	129,339
2022-01-21	18.500	18.500	18.000	18.050	16.735	93,297

← NewerPage 19 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.