Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.000	19.550	19.000	19.450	19.450	7,189
2025-01-22	20.400	20.400	18.500	19.000	19.000	71,088
2025-01-21	19.800	20.200	19.450	20.200	20.200	9,410
2025-01-20	19.050	20.400	19.050	20.400	20.400	28,336
2025-01-17	19.200	19.200	19.200	19.200	19.200	1,073
2025-01-15	18.650	19.100	18.600	19.100	19.100	25,629
2025-01-14	18.900	18.900	18.700	18.700	18.700	10,201
2025-01-13	19.000	19.000	19.000	19.000	19.000	1,115
2025-01-10	19.000	19.000	19.000	19.000	19.000	12,419
2025-01-09	18.900	19.000	18.900	19.000	19.000	8,482
2025-01-08	19.000	19.100	19.000	19.000	19.000	16,292
2025-01-07	19.100	19.100	19.000	19.000	19.000	10,611
2025-01-06	18.750	19.100	18.400	19.100	19.100	26,118
2025-01-03	18.750	18.750	18.750	18.750	18.750	3,023
2025-01-02	19.050	19.150	19.050	19.150	19.150	7,065
2024-12-31	19.900	19.900	19.150	19.150	19.150	12,203
2024-12-30	19.850	19.850	19.850	19.850	19.850	1,685
2024-12-27	19.800	19.800	19.700	19.700	19.700	3,046
2024-12-26	19.800	19.800	19.800	19.800	19.800	1,469
2024-12-25	19.000	20.150	19.000	20.150	20.150	22,291
2024-12-24	18.700	18.950	18.700	18.900	18.900	9,433
2024-12-23	18.200	19.000	18.200	18.700	18.700	21,560
2024-12-20	18.100	18.850	18.100	18.300	18.300	26,027
2024-12-19	18.550	18.700	18.350	18.350	18.350	18,138
2024-12-18	19.050	19.050	18.200	18.850	18.850	19,207
2024-12-17	19.050	19.050	19.050	19.050	19.050	1,508
2024-12-16	19.500	19.500	19.100	19.100	19.100	8,074
2024-12-13	19.550	19.750	19.500	19.500	19.500	4,050
2024-12-12	19.700	19.750	19.700	19.750	19.750	10,026
2024-12-11	19.750	19.750	19.750	19.750	19.750	1,079
2024-12-10	19.800	19.800	19.750	19.750	19.750	4,070
2024-12-09	20.000	20.000	20.000	20.000	20.000	3,460
2024-12-06	20.050	20.050	20.000	20.000	20.000	6,436
2024-12-05	20.200	20.400	20.200	20.400	20.400	2,022
2024-12-04	20.500	20.500	20.200	20.200	20.200	6,275
2024-12-03	20.850	21.000	20.500	21.000	21.000	31,275
2024-12-02	20.400	20.400	20.350	20.350	20.350	56,313
2024-11-28	20.200	20.350	20.100	20.300	20.300	331,224
2024-11-27	20.100	20.100	19.350	19.800	19.800	13,203
2024-11-26	20.650	20.650	20.150	20.400	20.400	10,158
2024-11-25	20.250	20.650	20.000	20.650	20.650	350,340
2024-11-22	19.900	20.200	19.100	20.200	20.200	22,341
2024-11-21	19.850	19.900	19.850	19.900	19.900	6,084
2024-11-20	20.200	20.200	19.550	19.850	19.850	6,219
2024-11-19	20.300	20.450	20.050	20.050	20.050	4,016
2024-11-18	19.600	19.950	19.500	19.950	19.950	25,205
2024-11-15	19.800	20.000	19.500	19.600	19.600	17,051
2024-11-14	20.700	20.700	19.800	19.800	19.800	9,970
2024-11-13	19.850	21.200	19.850	20.850	20.850	6,079
2024-11-12	20.350	20.350	20.350	20.350	20.350	1,115
2024-11-11	20.750	20.750	20.700	20.700	20.700	4,016
2024-11-08	20.500	20.600	20.400	20.400	20.400	6,025
2024-11-07	20.300	20.550	20.300	20.400	20.400	5,010
2024-11-06	20.150	20.150	20.150	20.150	20.150	11,079
2024-11-04	20.350	20.350	20.100	20.100	20.100	11,107
2024-11-01	20.250	20.350	20.250	20.350	20.350	2,224
2024-10-30	20.400	20.650	20.300	20.300	20.300	9,016
2024-10-29	20.750	20.750	20.250	20.400	20.400	11,152
2024-10-28	20.900	20.900	20.900	20.900	20.900	4,172
2024-10-25	21.600	21.600	20.900	20.900	20.900	12,156

← NewerPage 8 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.