Chih Lien Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.700	21.800	20.700	20.900	20.900	18,362
2024-10-23	20.750	21.750	20.750	21.050	21.050	4,094
2024-10-22	20.750	20.800	20.650	20.800	20.800	8,120
2024-10-21	20.950	22.100	20.950	21.450	21.450	23,642
2024-10-18	21.050	21.800	20.850	20.950	20.950	17,346
2024-10-17	20.750	20.750	20.750	20.750	20.750	2,013
2024-10-16	20.550	21.000	20.550	20.850	20.850	34,536
2024-10-14	20.950	20.950	20.500	20.950	20.950	11,326
2024-10-11	21.500	21.500	20.900	20.900	20.900	4,091
2024-10-09	20.650	20.900	20.500	20.900	20.900	13,018
2024-10-08	21.400	21.400	21.050	21.050	21.050	14,374
2024-10-07	22.000	22.000	21.600	21.600	21.600	7,532
2024-10-04	21.950	22.400	21.900	21.900	21.900	18,032
2024-10-01	22.300	22.300	21.300	21.750	21.750	36,556
2024-09-30	23.550	24.400	22.100	22.200	22.200	144,215
2024-09-27	21.150	22.950	21.000	22.950	22.950	140,558
2024-09-26	20.550	21.000	20.500	20.900	20.900	32,073
2024-09-25	20.500	20.550	20.250	20.400	20.400	30,016
2024-09-24	20.850	20.850	20.450	20.450	20.450	6,143
2024-09-23	21.150	21.150	20.600	21.050	21.050	4,013
2024-09-20	21.550	21.550	21.150	21.300	21.300	18,433
2024-09-19	21.250	21.550	21.250	21.550	21.550	5,015
2024-09-18	21.850	21.850	21.050	21.650	21.650	7,560
2024-09-16	20.500	21.050	20.400	21.050	21.050	6,150
2024-09-13	20.400	20.400	20.400	20.400	20.400	2,185
2024-09-12	20.450	20.600	20.250	20.400	20.400	12,638
2024-09-11	20.700	20.700	20.200	20.200	20.200	12,616
2024-09-10	21.250	21.250	20.850	20.900	20.900	12,733
2024-09-09	21.450	21.450	20.750	20.950	20.950	25,132
2024-09-06	21.550	21.550	21.550	21.550	21.550	3,208
2024-09-05	22.500	22.500	21.700	21.700	21.700	7,014
2024-09-04	21.950	22.000	21.250	21.700	21.700	77,213
2024-09-03	22.050	22.050	22.050	22.050	22.050	1,011
2024-09-02	22.400	22.400	21.700	22.250	22.250	34,248
2024-08-30	22.700	22.700	22.100	22.250	22.250	26,226
2024-08-29	22.700	22.700	22.700	22.700	22.700	6,335
2024-08-27	22.850	22.850	22.250	22.850	22.850	21,892
2024-08-26	22.950	23.150	22.950	23.150	23.150	5,358
2024-08-23	22.250	23.250	22.250	23.250	23.250	29,362
2024-08-22	22.600	22.650	22.400	22.600	22.600	6,016
2024-08-21	22.750	22.900	22.750	22.900	22.900	35,036
2024-08-20	22.600	22.750	22.300	22.450	22.450	12,009
2024-08-19	22.950	22.950	22.550	22.550	22.550	10,251
2024-08-16	23.950	23.950	22.800	22.950	22.950	86,043
2024-08-15	23.000	23.900	22.500	23.600	23.600	85,571
2024-08-14	23.150	23.150	23.150	23.150	23.150	10,258
2024-08-13	22.150	23.550	22.150	23.250	23.250	103,098
2024-08-12	22.500	22.500	22.100	22.100	22.100	33,433
2024-08-09	21.900	22.500	21.900	22.500	22.500	14,569
2024-08-08	21.900	21.900	21.250	21.850	21.850	34,022
2024-08-07	22.000	22.050	22.000	22.050	22.050	4,027
2024-08-06	21.800	22.050	20.900	22.050	22.050	16,072
2024-08-05	22.750	22.900	21.000	21.200	21.200	50,247
2024-08-02	22.300	23.100	22.300	22.900	22.900	30,163
2024-08-01	23.450	23.450	22.850	22.850	22.850	24,255
2024-07-31	22.850	22.850	22.850	22.850	22.850	6,187
2024-07-30	23.150	23.250	22.800	22.850	22.850	38,233
2024-07-29	22.850	22.850	22.750	22.800	22.800	5,139
2024-07-26	23.250	23.250	22.850	22.950	22.950	16,214
2024-07-23	23.700	23.900	22.800	23.250	23.250	26,936

← NewerPage 9 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.