Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	18.600	18.700	18.400	18.500	17.152	97,228
2022-01-19	18.600	18.900	18.400	18.500	17.152	117,896
2022-01-18	18.800	18.800	18.650	18.700	17.337	59,263
2022-01-17	19.050	19.050	18.700	18.750	17.384	40,032
2022-01-14	19.400	19.400	18.700	18.850	17.477	75,622
2022-01-13	19.100	20.000	19.100	19.400	17.986	54,194
2022-01-12	19.600	19.600	19.150	19.200	17.801	109,785
2022-01-11	19.700	19.700	19.450	19.600	18.172	69,357
2022-01-10	19.700	20.050	19.700	19.800	18.357	47,666
2022-01-07	19.900	19.900	19.550	19.700	18.265	101,230
2022-01-06	20.200	20.200	19.900	19.900	18.450	50,053
2022-01-05	20.000	20.200	19.950	19.950	18.496	89,118
2022-01-04	20.300	20.300	20.000	20.000	18.543	143,317
2022-01-03	20.350	20.350	19.900	20.300	18.821	123,104
2021-12-30	20.200	20.200	19.950	20.150	18.682	151,249
2021-12-29	19.900	20.100	19.800	20.100	18.635	105,437
2021-12-28	19.850	19.900	19.700	19.900	18.450	76,959
2021-12-27	19.900	19.900	19.800	19.800	18.357	77,554
2021-12-24	20.150	20.150	19.850	19.900	18.450	58,014
2021-12-23	20.300	20.350	19.950	19.950	18.496	86,927
2021-12-22	20.250	20.950	20.000	20.050	18.589	173,026
2021-12-21	20.100	20.600	19.900	20.250	18.775	176,942
2021-12-20	20.050	20.450	20.050	20.200	18.728	136,212
2021-12-17	19.700	20.150	19.700	19.950	18.496	221,443
2021-12-16	19.800	19.800	19.400	19.600	18.172	169,618
2021-12-15	19.700	19.800	19.600	19.650	18.218	69,504
2021-12-14	19.700	19.800	19.350	19.700	18.265	204,548
2021-12-13	20.200	20.200	19.700	19.800	18.357	188,842
2021-12-10	20.500	20.500	20.000	20.050	18.589	97,329
2021-12-09	20.400	20.600	20.100	20.150	18.682	81,248
2021-12-08	20.500	20.750	20.000	20.200	18.728	349,907
2021-12-07	20.300	20.500	20.050	20.100	18.635	117,834
2021-12-06	20.200	20.400	19.900	20.000	18.543	120,932
2021-12-03	19.950	20.450	19.900	19.900	18.450	89,540
2021-12-02	20.000	20.200	19.850	19.950	18.496	58,063
2021-12-01	19.850	20.200	19.850	19.900	18.450	82,552
2021-11-30	20.000	20.150	19.600	19.850	18.404	97,226
2021-11-29	19.400	19.750	19.200	19.500	18.079	100,341
2021-11-26	20.700	20.700	19.750	19.750	18.311	120,878
2021-11-25	20.500	20.800	20.250	20.450	18.960	156,208
2021-11-24	19.900	20.700	19.900	20.350	18.867	342,378
2021-11-23	20.100	20.600	19.650	19.650	18.218	279,432
2021-11-22	19.900	20.300	19.750	20.100	18.635	146,321
2021-11-19	20.200	20.200	19.700	19.900	18.450	234,959
2021-11-18	19.600	20.150	19.450	19.900	18.450	352,949
2021-11-17	19.200	19.650	19.200	19.550	18.126	227,169
2021-11-16	19.050	19.450	18.950	19.400	17.986	355,005
2021-11-15	19.100	19.350	18.600	19.350	17.940	420,244
2021-11-12	19.950	20.050	19.100	19.100	17.708	339,811
2021-11-11	19.000	20.200	19.000	19.650	18.218	650,762
2021-11-10	19.100	19.400	19.000	19.400	17.986	306,503
2021-11-09	19.200	19.300	18.500	19.300	17.894	600,889
2021-11-08	18.200	19.150	18.200	19.100	17.708	538,270
2021-11-05	18.250	18.250	17.850	17.950	16.642	191,967
2021-11-04	18.600	18.600	18.200	18.250	16.920	156,135
2021-11-03	18.000	18.500	18.000	18.350	17.013	249,614
2021-11-02	18.450	18.450	17.900	18.000	16.688	185,413
2021-11-01	18.200	18.450	17.900	18.100	16.781	256,333
2021-10-29	19.000	19.150	17.600	18.050	16.735	693,516
2021-10-28	18.850	19.150	18.600	18.850	17.477	151,053

← NewerPage 20 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.