Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.750	13.950	13.750	13.950	13.950	3,000
2026-07-20	13.950	14.200	13.950	14.050	14.050	25,001
2026-07-17	14.050	14.050	13.750	14.000	14.000	10,000
2026-07-16	13.900	14.100	13.750	14.050	14.050	11,001
2026-07-15	14.000	14.000	13.550	13.900	13.900	14,776
2026-07-14	14.000	14.000	13.950	14.000	14.000	11,009
2026-07-13	13.600	13.900	13.600	13.750	13.750	9,001
2026-07-10	13.600	13.600	13.600	13.600	13.600	0
2026-07-09	13.500	13.600	13.450	13.600	13.600	13,000
2026-07-08	13.600	13.750	13.550	13.550	13.550	8,206
2026-07-07	13.750	13.900	13.650	13.900	13.900	14,001
2026-07-06	13.800	13.950	13.800	13.950	13.950	5,002
2026-07-03	13.750	13.950	13.750	13.950	13.950	15,002
2026-07-02	13.900	13.900	13.800	13.800	13.800	4,000
2026-07-01	14.000	14.050	13.850	13.900	13.900	5,003
2026-06-30	13.900	13.900	13.800	13.800	13.800	11,117
2026-06-29	14.100	14.200	14.100	14.200	14.200	11,003
2026-06-26	13.750	13.800	13.750	13.800	13.800	8,064
2026-06-25	14.050	14.100	13.900	14.100	14.100	10,001
2026-06-24	14.150	14.150	14.050	14.050	14.050	8,039
2026-06-23	14.000	14.200	13.700	14.100	14.100	21,002
2026-06-22	14.150	14.300	14.050	14.200	14.200	28,244
2026-06-18	14.050	14.100	14.050	14.100	14.100	9,705
2026-06-17	14.200	14.600	14.100	14.150	14.150	11,077
2026-06-16	14.500	14.650	14.000	14.200	14.200	24,029
2026-06-15	14.200	14.650	14.200	14.600	14.600	43,674
2026-06-12	14.050	14.250	14.050	14.200	14.200	17,001
2026-06-11	13.900	14.200	13.900	14.200	14.200	20,005
2026-06-10	13.900	14.000	13.900	13.900	13.900	9,008
2026-06-09	14.100	14.250	14.000	14.000	14.000	14,002
2026-06-08	13.800	14.300	13.800	14.300	14.300	45,001
2026-06-05	14.000	14.000	13.950	14.000	14.000	7,000
2026-06-04	14.450	14.450	13.950	14.050	14.050	8,002
2026-06-03	14.400	14.500	14.400	14.450	14.450	18,001
2026-06-02	14.100	14.350	14.100	14.350	14.350	15,100
2026-06-01	14.350	14.350	14.100	14.100	14.100	18,002
2026-05-29	14.100	14.300	14.050	14.100	14.100	50,105
2026-05-28	13.800	14.100	13.550	14.100	14.100	41,130
2026-05-27	13.800	13.800	13.700	13.800	13.800	12,000
2026-05-26	14.200	14.200	13.900	14.000	14.000	10,210
2026-05-25	14.300	14.400	13.900	14.250	14.250	44,000
2026-05-22	14.150	14.150	14.150	14.150	14.150	0
2026-05-21	13.800	14.300	13.800	14.150	14.150	40,109
2026-05-20	13.600	13.800	13.600	13.800	13.800	3,185
2026-05-19	13.450	13.850	13.450	13.850	13.850	28,001
2026-05-18	13.100	13.300	13.100	13.250	13.250	10,002
2026-05-15	13.400	13.500	13.100	13.100	13.100	31,705
2026-05-14	13.450	13.550	13.400	13.400	13.400	13,623
2026-05-13	13.300	13.750	13.300	13.650	13.650	33,622
2026-05-12	13.800	13.800	13.200	13.550	13.550	74,001
2026-05-11	14.050	14.150	13.900	13.900	13.900	15,527
2026-05-08	14.200	14.300	14.200	14.300	14.300	5,002
2026-05-07	13.900	13.950	13.900	13.950	13.950	9,003
2026-05-06	14.350	14.350	13.950	13.950	13.950	33,071
2026-05-05	13.900	14.300	13.900	14.050	14.050	20,005
2026-05-04	14.100	14.100	13.800	13.800	13.800	18,074
2026-04-30	14.100	14.300	14.100	14.100	14.100	26,001
2026-04-29	14.100	14.350	14.100	14.100	14.100	16,015
2026-04-28	14.200	14.200	14.000	14.150	14.150	15,735
2026-04-27	14.350	14.350	13.800	13.800	13.800	26,023

← NewerPage 2 of 5 · 242 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.