Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.000	17.250	17.000	17.000	17.000	42,244
2025-04-30	17.150	17.300	17.100	17.150	17.150	28,555
2025-04-29	17.000	17.000	17.000	17.000	17.000	46,785
2025-04-28	17.000	17.000	17.000	17.000	17.000	35,050
2025-04-25	17.250	17.250	17.100	17.100	17.100	3,965
2025-04-24	17.100	17.100	17.050	17.050	17.050	43,020
2025-04-23	17.150	17.200	17.100	17.200	17.200	9,041
2025-04-22	17.200	17.200	17.200	17.200	17.200	8,030
2025-04-21	17.050	17.150	17.050	17.100	17.100	9,046
2025-04-18	17.000	17.050	17.000	17.050	17.050	16,306
2025-04-17	16.950	16.950	16.950	16.950	16.950	3,412
2025-04-16	17.750	17.750	16.950	16.950	16.950	39,311
2025-04-15	17.450	17.750	17.450	17.750	17.750	18,089
2025-04-14	17.500	17.550	17.450	17.450	17.450	27,179
2025-04-11	16.750	17.250	16.750	17.250	17.250	13,333
2025-04-10	17.300	17.850	17.250	17.600	17.600	9,162
2025-04-09	16.700	16.700	16.200	16.350	16.350	29,077
2025-04-08	16.700	17.450	16.500	16.700	16.700	33,053
2025-04-07	17.100	17.100	17.100	17.100	17.100	40,156
2025-04-02	18.450	18.950	18.450	18.950	18.950	8,414
2025-04-01	18.650	18.650	18.650	18.650	18.650	3,356
2025-03-31	18.200	18.200	18.100	18.100	18.100	14,283
2025-03-28	18.600	18.600	18.200	18.600	18.600	38,080
2025-03-27	18.750	18.800	18.700	18.700	18.700	15,250
2025-03-26	19.100	19.100	18.950	18.950	18.950	16,370
2025-03-25	19.050	19.100	18.800	18.850	18.850	42,804
2025-03-24	19.100	19.100	19.000	19.100	19.100	23,332
2025-03-21	19.300	19.300	19.100	19.100	19.100	6,308
2025-03-20	19.450	19.500	19.400	19.400	19.400	6,426
2025-03-19	19.450	19.450	19.450	19.450	19.450	6,944
2025-03-18	19.400	19.450	19.200	19.300	19.300	16,619
2025-03-17	19.200	19.300	19.100	19.150	19.150	35,752
2025-03-14	19.300	19.400	19.100	19.200	19.200	21,913
2025-03-13	19.500	19.500	19.250	19.350	19.350	4,963
2025-03-12	19.250	19.300	19.250	19.300	19.300	26,509
2025-03-11	19.700	19.850	19.300	19.350	19.350	49,905
2025-03-10	19.900	19.900	19.300	19.450	19.450	46,505
2025-03-07	19.600	19.600	19.300	19.350	19.350	14,160
2025-03-06	19.300	19.300	19.000	19.300	19.300	6,144
2025-03-05	19.650	19.650	19.150	19.300	19.300	10,280
2025-03-04	19.250	19.400	19.200	19.400	19.400	26,806
2025-03-03	19.250	19.450	19.100	19.450	19.450	27,707
2025-02-27	19.350	20.400	19.300	19.600	19.600	45,163
2025-02-26	19.750	19.750	19.450	19.450	19.450	46,551
2025-02-25	19.650	20.050	19.550	19.750	19.750	66,517
2025-02-24	19.300	19.650	19.200	19.650	19.650	34,253
2025-02-21	19.400	19.400	19.200	19.350	19.350	33,445
2025-02-20	19.700	20.100	19.650	19.650	19.650	65,147
2025-02-19	19.400	19.400	19.200	19.250	19.250	24,214
2025-02-18	19.200	19.300	19.100	19.300	19.300	27,411
2025-02-17	19.000	19.350	19.000	19.300	19.300	31,858
2025-02-14	19.150	19.900	19.150	19.300	19.300	63,260
2025-02-13	19.450	20.000	19.450	19.500	19.500	58,641
2025-02-12	19.000	19.050	19.000	19.050	19.050	32,127
2025-02-11	19.550	19.600	19.100	19.100	19.100	44,223
2025-02-10	19.250	20.000	19.100	19.600	19.600	64,541
2025-02-07	18.750	19.000	18.750	18.950	18.950	13,206
2025-02-06	19.150	19.150	19.000	19.000	19.000	35,078
2025-02-05	19.100	19.150	19.100	19.100	19.100	6,078
2025-02-04	19.400	19.400	19.100	19.100	19.100	21,083

← NewerPage 7 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.