Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.300	14.400	14.000	14.400	14.400	28,001
2026-04-23	14.500	14.500	14.300	14.300	14.300	14,053
2026-04-22	14.650	14.750	14.400	14.400	14.400	11,003
2026-04-21	14.550	14.650	14.500	14.500	14.500	14,000
2026-04-20	14.900	14.900	14.450	14.450	14.450	31,049
2026-04-17	14.650	14.950	14.650	14.950	14.950	20,082
2026-04-16	14.650	14.650	14.450	14.650	14.650	16,001
2026-04-15	14.650	14.650	14.500	14.500	14.500	17,003
2026-04-14	14.600	14.650	14.500	14.650	14.650	16,018
2026-04-13	14.500	14.650	14.500	14.650	14.650	38,001
2026-04-10	14.600	14.600	14.500	14.600	14.600	12,002
2026-04-09	14.400	14.600	14.400	14.600	14.600	4,002
2026-04-08	14.800	14.850	14.500	14.650	14.650	33,384
2026-04-07	14.650	14.650	14.550	14.550	14.550	9,007
2026-04-02	14.650	14.650	14.600	14.600	14.600	2,018
2026-04-01	14.750	15.250	14.700	14.700	14.700	13,003
2026-03-31	14.750	14.750	14.750	14.750	14.750	1,018
2026-03-30	14.600	15.000	14.600	14.750	14.750	6,005
2026-03-27	14.950	14.950	14.950	14.950	14.950	0
2026-03-26	15.000	15.000	14.800	14.950	14.950	19,010
2026-03-25	15.050	15.050	14.500	14.800	14.800	12,007
2026-03-24	14.950	14.950	14.950	14.950	14.950	4,020
2026-03-23	15.500	15.500	14.700	14.750	14.750	14,037
2026-03-20	14.700	15.500	14.700	15.500	15.500	22,245
2026-03-19	14.700	14.700	14.550	14.550	14.550	8,006
2026-03-18	14.800	14.850	14.700	14.700	14.700	23,577
2026-03-17	14.550	14.700	14.550	14.700	14.700	4,027
2026-03-16	14.750	14.750	14.550	14.550	14.550	15,015
2026-03-13	15.150	15.150	14.650	14.750	14.750	18,577
2026-03-12	14.700	14.900	14.700	14.900	14.900	13,459
2026-03-11	15.200	15.200	15.000	15.100	15.100	5,126
2026-03-10	14.800	14.850	14.800	14.850	14.850	12,295
2026-03-09	15.050	15.300	14.850	15.000	15.000	29,131
2026-03-06	15.750	15.800	15.750	15.750	15.750	12,070
2026-03-05	15.500	15.750	15.400	15.750	15.750	19,018
2026-03-04	16.300	16.300	15.150	15.300	15.300	50,101
2026-03-03	16.300	16.550	16.300	16.500	16.500	12,016
2026-03-02	16.750	16.750	16.350	16.450	16.450	17,743
2026-02-26	16.700	16.700	16.600	16.650	16.650	7,207
2026-02-25	16.400	16.550	16.400	16.400	16.400	16,846
2026-02-24	16.700	16.700	16.400	16.400	16.400	12,016
2026-02-23	16.400	16.750	16.400	16.700	16.700	22,167
2026-02-11	16.350	16.500	16.100	16.400	16.400	21,005
2026-02-10	15.850	16.600	15.800	16.350	16.350	41,638
2026-02-09	15.950	15.950	15.800	15.800	15.800	3,161
2026-02-06	15.900	15.900	15.900	15.900	15.900	2,005
2026-02-05	16.000	16.000	16.000	16.000	16.000	1,333
2026-02-04	16.500	16.500	16.100	16.100	16.100	8,191
2026-02-03	15.950	16.400	15.950	15.950	15.950	16,328
2026-02-02	16.350	16.350	16.350	16.350	16.350	3,003
2026-01-30	16.050	16.350	16.050	16.300	16.300	16,053
2026-01-29	15.950	16.700	15.950	16.050	16.050	59,002
2026-01-28	15.500	15.700	15.500	15.700	15.700	10,067
2026-01-27	15.650	15.650	15.550	15.550	15.550	12,097
2026-01-26	15.650	15.900	15.650	15.650	15.650	7,321
2026-01-23	15.800	15.800	15.650	15.650	15.650	8,329
2026-01-22	15.900	16.100	15.800	15.800	15.800	14,171
2026-01-21	15.800	15.900	15.750	15.800	15.800	11,059
2026-01-20	16.050	16.050	15.800	15.900	15.900	22,001
2026-01-19	16.000	16.350	16.000	16.150	16.150	38,009

← NewerPage 3 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.