Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.650	16.700	16.650	16.700	16.700	3,002
2025-10-21	16.800	16.800	16.500	16.600	16.600	23,311
2025-10-20	17.000	17.000	16.800	16.800	16.800	12,001
2025-10-17	17.050	17.050	17.000	17.000	17.000	7,000
2025-10-16	17.500	17.500	17.300	17.300	17.300	6,056
2025-10-15	18.000	18.000	17.500	17.500	17.500	10,012
2025-10-14	17.800	17.800	17.750	17.750	17.750	4,000
2025-10-13	18.300	18.300	17.550	17.750	17.750	8,001
2025-10-09	18.300	18.500	18.200	18.300	18.300	21,244
2025-10-08	19.000	19.000	18.100	18.700	18.700	14,000
2025-10-07	19.300	19.300	19.000	19.000	19.000	8,001
2025-10-03	18.600	19.350	18.600	19.300	19.300	37,094
2025-10-02	18.500	18.600	17.900	18.600	18.600	35,781
2025-10-01	17.000	18.300	17.000	18.300	18.300	86,300
2025-09-30	16.700	16.700	16.700	16.700	16.700	1,001
2025-09-29	16.650	16.650	16.650	16.650	16.650	0
2025-09-26	17.200	17.200	16.650	16.650	16.650	4,064
2025-09-25	17.300	17.300	17.300	17.300	17.300	1,000
2025-09-24	16.750	16.900	16.750	16.900	16.900	3,018
2025-09-23	17.550	17.550	17.000	17.150	17.150	41,037
2025-09-22	18.000	18.000	18.000	18.000	18.000	0
2025-09-19	18.000	18.000	18.000	18.000	18.000	2,002
2025-09-18	18.350	18.350	18.000	18.000	18.000	4,001
2025-09-17	18.350	18.350	18.350	18.350	18.350	9,010
2025-09-16	18.150	19.000	18.100	18.350	18.350	28,170
2025-09-15	17.850	18.200	17.600	18.200	18.200	40,298
2025-09-12	17.750	17.850	17.100	17.850	17.850	116,341
2025-09-11	16.600	16.600	16.600	16.600	16.600	3,001
2025-09-10	16.900	16.900	16.700	16.700	16.700	3,000
2025-09-09	17.100	17.100	16.900	16.900	16.900	5,336
2025-09-08	17.100	17.100	17.100	17.100	17.100	0
2025-09-05	17.100	17.100	17.100	17.100	17.100	3,002
2025-09-04	17.200	17.200	17.200	17.200	17.200	2,000
2025-09-03	17.000	17.100	17.000	17.100	17.100	5,001
2025-09-02	17.100	17.100	17.100	17.100	17.100	1,000
2025-09-01	17.100	17.100	17.100	17.100	17.100	41,001
2025-08-29	17.250	17.250	17.250	17.250	17.250	10,152
2025-08-28	16.900	17.250	16.900	17.100	17.100	29,003
2025-08-27	16.800	17.000	16.800	16.900	16.900	22,000
2025-08-26	16.900	16.900	16.500	16.800	16.800	35,001
2025-08-25	16.750	16.800	16.600	16.800	16.800	37,149
2025-08-22	16.800	16.900	16.800	16.900	16.900	6,373
2025-08-21	17.050	17.050	17.000	17.000	17.000	8,446
2025-08-20	17.050	17.050	17.000	17.000	17.000	9,000
2025-08-19	17.200	17.200	17.100	17.150	17.150	24,001
2025-08-18	17.500	17.500	17.200	17.400	17.400	29,254
2025-08-15	17.200	17.600	17.200	17.600	17.600	38,001
2025-08-14	17.300	17.350	17.250	17.300	17.300	47,001
2025-08-13	17.400	17.400	17.300	17.300	17.300	26,000
2025-08-12	17.400	17.400	17.300	17.400	17.400	33,223
2025-08-11	17.300	17.550	17.300	17.550	17.550	6,005
2025-08-08	17.300	17.300	17.300	17.300	17.300	1,000
2025-08-07	17.300	17.300	17.200	17.300	17.300	17,000
2025-08-06	17.200	17.300	17.200	17.300	17.300	2,000
2025-08-05	17.050	17.500	17.050	17.350	17.350	11,410
2025-08-04	17.400	17.400	17.400	17.400	17.400	6,000
2025-08-01	17.500	17.500	17.150	17.300	17.300	5,443
2025-07-31	17.500	17.500	17.500	17.500	17.500	5,088
2025-07-30	17.900	18.000	17.400	17.500	17.500	7,020
2025-07-29	17.050	17.450	17.050	17.300	17.300	13,000

← NewerPage 5 of 21 · 1,209 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.