Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.350	17.350	17.050	17.100	17.100	20,215
2025-07-25	17.500	17.500	17.500	17.500	17.500	7,190
2025-07-24	17.500	17.500	17.500	17.500	17.500	1,002
2025-07-23	17.350	17.500	17.300	17.500	17.500	10,056
2025-07-22	17.600	17.600	17.500	17.500	17.500	5,001
2025-07-21	17.650	17.650	17.600	17.600	17.600	9,023
2025-07-18	18.000	18.000	18.000	18.000	18.000	1,002
2025-07-17	17.850	18.100	17.850	18.000	18.000	19,000
2025-07-16	17.900	17.950	17.550	17.850	17.850	12,011
2025-07-15	17.400	17.400	17.400	17.400	17.400	3,002
2025-07-14	17.400	17.450	17.400	17.400	17.400	3,000
2025-07-11	17.650	17.650	17.650	17.650	17.650	0
2025-07-10	17.650	17.650	17.650	17.650	17.650	1,001
2025-07-09	17.400	17.400	17.400	17.400	17.400	1,001
2025-07-08	17.400	17.400	17.400	17.400	17.400	1,062
2025-07-07	17.300	17.400	17.300	17.400	17.400	7,200
2025-07-04	17.250	17.700	17.250	17.500	17.500	14,001
2025-07-03	17.250	17.250	17.250	17.250	17.250	3,002
2025-07-02	17.600	17.600	17.600	17.600	17.600	0
2025-07-01	17.550	17.700	17.550	17.600	17.600	19,000
2025-06-30	17.300	17.300	17.300	17.300	17.300	5,000
2025-06-27	17.400	17.500	17.150	17.150	17.150	21,001
2025-06-26	17.400	17.950	17.400	17.400	17.400	27,002
2025-06-25	17.200	17.800	17.200	17.300	17.300	15,001
2025-06-24	17.600	17.750	17.200	17.650	17.650	8,421
2025-06-23	17.150	17.150	17.100	17.150	17.150	12,977
2025-06-20	17.000	17.150	17.000	17.150	17.150	4,047
2025-06-19	17.200	17.200	17.000	17.000	17.000	17,000
2025-06-18	17.250	17.250	17.200	17.200	17.200	13,001
2025-06-17	17.100	17.250	17.100	17.200	17.200	14,001
2025-06-16	17.750	17.800	17.600	17.600	17.600	4,011
2025-06-13	17.200	17.200	17.200	17.200	17.200	10,946
2025-06-12	17.200	17.200	17.200	17.200	17.200	8,412
2025-06-11	17.200	17.300	17.200	17.200	17.200	11,001
2025-06-10	16.900	17.150	16.850	17.150	17.150	12,001
2025-06-09	17.250	17.250	16.700	17.000	17.000	21,001
2025-06-06	17.250	17.250	17.250	17.250	17.250	0
2025-06-05	17.050	17.250	17.050	17.250	17.250	7,223
2025-06-04	17.100	17.250	17.100	17.100	17.100	15,003
2025-06-03	16.800	17.100	16.800	17.100	17.100	29,012
2025-06-02	17.100	17.100	16.800	16.800	16.800	34,002
2025-05-29	17.250	17.400	17.250	17.350	17.350	16,001
2025-05-28	17.250	17.250	17.250	17.250	17.250	1,124
2025-05-27	17.700	17.700	17.300	17.300	17.300	4,002
2025-05-26	17.700	17.700	17.700	17.700	17.700	2,184
2025-05-23	17.700	17.700	17.700	17.700	17.700	0
2025-05-22	17.700	17.700	17.700	17.700	17.700	5,001
2025-05-21	17.150	18.000	17.150	18.000	18.000	16,640
2025-05-20	17.800	17.800	17.700	17.700	17.700	19,000
2025-05-19	17.800	17.800	17.800	17.800	17.800	12,090
2025-05-16	17.500	17.800	17.500	17.800	17.800	13,160
2025-05-15	18.350	18.350	18.350	18.350	18.350	0
2025-05-14	18.000	18.400	18.000	18.350	18.350	7,001
2025-05-13	18.100	18.100	18.100	18.100	18.100	1,048
2025-05-12	18.000	18.100	18.000	18.100	18.100	12,502
2025-05-09	17.800	17.800	17.800	17.800	17.800	14,003
2025-05-08	17.400	18.250	17.400	17.850	17.850	17,076
2025-05-07	17.350	17.400	17.300	17.400	17.400	41,021
2025-05-06	18.000	18.000	17.500	17.850	17.850	51,004
2025-05-05	17.000	18.000	17.000	18.000	18.000	18,461

← NewerPage 6 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.