Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.900	16.600	15.850	16.600	16.600	17,599
2026-01-15	15.650	16.200	15.650	16.200	16.200	33,003
2026-01-14	16.050	16.050	15.650	15.650	15.650	37,412
2026-01-13	15.900	15.900	15.800	15.800	15.800	12,290
2026-01-12	16.100	16.100	15.850	15.850	15.850	5,755
2026-01-09	16.000	16.100	15.750	16.100	16.100	20,500
2026-01-08	16.950	16.950	15.900	16.050	16.050	43,336
2026-01-07	16.500	16.900	16.350	16.900	16.900	40,201
2026-01-06	16.250	16.400	16.250	16.300	16.300	13,064
2026-01-05	17.350	17.350	16.700	16.850	16.850	24,065
2026-01-02	17.500	17.550	17.500	17.500	17.500	10,560
2025-12-31	17.550	17.600	17.400	17.500	17.500	36,009
2025-12-30	16.750	16.950	16.000	16.950	16.950	90,025
2025-12-29	17.050	17.050	17.050	17.050	17.050	90,990
2025-12-26	15.350	15.500	15.350	15.500	15.500	5,035
2025-12-24	15.350	15.350	15.350	15.350	15.350	2,023
2025-12-23	15.300	15.450	15.250	15.400	15.400	13,714
2025-12-22	15.500	15.500	15.500	15.500	15.500	4,104
2025-12-19	15.950	15.950	15.950	15.950	15.950	0
2025-12-18	15.250	15.950	15.250	15.950	15.950	13,011
2025-12-17	15.500	15.600	15.400	15.400	15.400	15,002
2025-12-16	15.600	15.600	15.300	15.350	15.350	18,002
2025-12-15	15.600	15.600	15.600	15.600	15.600	3,003
2025-12-12	15.600	15.600	15.600	15.600	15.600	3,005
2025-12-11	15.550	15.600	15.550	15.600	15.600	3,006
2025-12-10	15.600	15.600	15.600	15.600	15.600	1,464
2025-12-09	15.650	15.650	15.650	15.650	15.650	0
2025-12-08	15.650	15.650	15.650	15.650	15.650	1,239
2025-12-05	15.700	15.700	15.700	15.700	15.700	1,060
2025-12-04	15.950	15.950	15.950	15.950	15.950	1,165
2025-12-03	15.800	15.800	15.700	15.700	15.700	6,568
2025-12-02	16.500	16.500	15.800	15.800	15.800	3,037
2025-12-01	16.200	16.200	16.200	16.200	16.200	1,409
2025-11-28	16.100	16.100	16.100	16.100	16.100	0
2025-11-27	16.250	16.250	16.100	16.100	16.100	8,333
2025-11-26	16.300	16.300	16.300	16.300	16.300	1,002
2025-11-25	16.250	16.250	16.250	16.250	16.250	1,004
2025-11-24	16.900	16.900	16.200	16.250	16.250	13,004
2025-11-21	16.300	16.400	16.300	16.300	16.300	5,001
2025-11-20	16.850	16.850	16.850	16.850	16.850	0
2025-11-19	16.850	16.850	16.850	16.850	16.850	1,004
2025-11-18	16.900	16.900	16.900	16.900	16.900	0
2025-11-17	16.800	16.900	16.750	16.900	16.900	4,006
2025-11-14	16.700	16.950	16.700	16.800	16.800	9,002
2025-11-13	16.500	16.500	16.500	16.500	16.500	3,114
2025-11-12	16.500	16.500	16.500	16.500	16.500	0
2025-11-11	16.450	16.500	16.450	16.500	16.500	2,000
2025-11-10	16.950	17.000	16.900	16.900	16.900	8,004
2025-11-07	16.900	17.000	16.800	16.950	16.950	5,001
2025-11-06	16.900	17.000	16.850	16.850	16.850	12,512
2025-11-05	16.600	16.800	16.600	16.800	16.800	9,050
2025-11-04	16.000	16.400	16.000	16.400	16.400	11,362
2025-11-03	16.050	16.050	16.000	16.000	16.000	10,001
2025-10-31	16.050	16.100	16.050	16.050	16.050	12,051
2025-10-30	16.000	16.050	16.000	16.050	16.050	5,005
2025-10-29	16.350	16.350	16.150	16.150	16.150	16,718
2025-10-28	16.600	16.600	16.400	16.400	16.400	9,002
2025-10-27	16.650	16.650	16.350	16.600	16.600	17,466
2025-10-23	16.400	16.700	16.350	16.700	16.700	8,524
2025-10-22	16.650	16.700	16.650	16.700	16.700	3,002

← NewerPage 4 of 21 · 1,208 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.