Anli International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.350 | 22.900 | 22.300 | 22.500 | 22.500 | 23,000 |
| 2026-10-19 | 23.200 | 23.250 | 22.600 | 22.950 | 22.950 | 16,001 |
| 2026-10-16 | 23.000 | 23.250 | 22.950 | 23.250 | 23.250 | 18,000 |
| 2026-10-15 | 23.100 | 23.300 | 22.350 | 22.800 | 22.800 | 17,000 |
| 2026-10-14 | 22.450 | 23.100 | 22.350 | 22.950 | 22.950 | 19,000 |
| 2026-10-13 | 22.500 | 22.500 | 22.150 | 22.500 | 22.500 | 20,000 |
| 2026-10-12 | 22.200 | 22.800 | 22.150 | 22.150 | 22.150 | 26,000 |
| 2026-10-08 | 22.500 | 22.900 | 22.300 | 22.400 | 22.400 | 22,000 |
| 2026-10-07 | 22.400 | 22.700 | 22.400 | 22.600 | 22.600 | 8,000 |
| 2026-10-06 | 22.650 | 22.650 | 22.600 | 22.600 | 22.600 | 3,010 |
| 2026-10-05 | 22.950 | 23.300 | 22.950 | 23.000 | 23.000 | 5,000 |
| 2026-10-02 | 23.400 | 23.600 | 22.800 | 22.950 | 22.950 | 8,000 |
| 2026-10-01 | 23.200 | 23.400 | 23.200 | 23.400 | 23.400 | 8,000 |
| 2026-09-30 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,000 |
| 2026-09-29 | 22.450 | 23.100 | 22.450 | 23.000 | 23.000 | 3,000 |
| 2026-09-24 | 22.800 | 22.800 | 22.650 | 22.650 | 22.650 | 6,000 |
| 2026-09-23 | 22.500 | 22.950 | 22.500 | 22.800 | 22.800 | 8,000 |
| 2026-09-22 | 22.500 | 23.000 | 22.500 | 22.700 | 22.700 | 7,000 |
| 2026-09-21 | 22.500 | 22.900 | 22.500 | 22.700 | 22.700 | 19,000 |
| 2026-09-18 | 22.900 | 23.100 | 22.900 | 23.050 | 23.050 | 5,000 |
| 2026-09-17 | 22.950 | 23.000 | 22.900 | 22.900 | 22.900 | 6,000 |
| 2026-09-16 | 22.900 | 23.100 | 22.850 | 23.100 | 23.100 | 8,000 |
| 2026-09-15 | 23.100 | 23.150 | 22.900 | 22.900 | 22.900 | 9,001 |
| 2026-09-14 | 24.050 | 24.050 | 23.000 | 23.450 | 23.450 | 13,000 |
| 2026-09-11 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 6,000 |
| 2026-09-10 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 5,000 |
| 2026-09-09 | 23.000 | 23.200 | 22.900 | 23.000 | 23.000 | 29,001 |
| 2026-09-08 | 23.200 | 23.450 | 23.050 | 23.250 | 23.250 | 28,001 |
| 2026-09-07 | 23.000 | 23.450 | 23.000 | 23.450 | 23.450 | 23,001 |
| 2026-09-04 | 23.100 | 23.550 | 23.100 | 23.450 | 23.450 | 6,000 |
| 2026-09-03 | 25.000 | 25.000 | 23.500 | 23.500 | 23.500 | 143,000 |
| 2026-09-02 | 24.100 | 25.450 | 24.050 | 24.700 | 24.700 | 104,000 |
| 2026-09-01 | 23.300 | 23.500 | 23.300 | 23.500 | 23.500 | 18,100 |
| 2026-08-31 | 23.350 | 23.350 | 23.000 | 23.300 | 23.300 | 3,000 |
| 2026-08-28 | 23.450 | 23.450 | 23.100 | 23.300 | 23.300 | 9,000 |
| 2026-08-27 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,002 |
| 2026-08-26 | 23.300 | 23.650 | 23.300 | 23.500 | 23.500 | 5,001 |
| 2026-08-25 | 23.100 | 23.500 | 22.700 | 23.300 | 23.300 | 22,000 |
| 2026-08-24 | 23.500 | 23.600 | 23.250 | 23.250 | 23.250 | 13,001 |
| 2026-08-21 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 1,001 |
| 2026-08-20 | 24.300 | 24.300 | 23.650 | 23.650 | 23.650 | 6,000 |
| 2026-08-19 | 23.650 | 23.950 | 23.600 | 23.600 | 23.600 | 12,001 |
| 2026-08-18 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2026-08-17 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 22,000 |
| 2026-08-14 | 23.400 | 23.700 | 23.400 | 23.500 | 23.500 | 11,001 |
| 2026-08-13 | 23.350 | 23.800 | 23.350 | 23.700 | 23.700 | 23,000 |
| 2026-08-12 | 23.950 | 23.950 | 23.250 | 23.750 | 23.750 | 20,001 |
| 2026-08-11 | 23.800 | 23.900 | 23.500 | 23.800 | 23.800 | 12,000 |
| 2026-08-10 | 24.000 | 24.000 | 23.450 | 23.750 | 23.750 | 17,000 |
| 2026-08-07 | 22.900 | 23.350 | 22.700 | 23.350 | 23.350 | 6,000 |
| 2026-08-06 | 23.350 | 23.350 | 22.850 | 22.950 | 22.950 | 7,000 |
| 2026-08-05 | 23.400 | 23.400 | 22.800 | 22.850 | 22.850 | 13,000 |
| 2026-08-04 | 22.300 | 23.000 | 22.300 | 22.650 | 22.650 | 13,000 |
| 2026-08-03 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 3,000 |
| 2026-07-31 | 23.000 | 23.000 | 22.550 | 22.950 | 22.950 | 3,000 |
| 2026-07-30 | 22.500 | 22.500 | 21.850 | 22.400 | 22.400 | 8,000 |
| 2026-07-29 | 22.500 | 22.500 | 21.750 | 21.900 | 21.900 | 30,000 |
| 2026-07-28 | 22.700 | 23.000 | 22.550 | 22.850 | 22.850 | 13,000 |
| 2026-07-27 | 23.500 | 23.500 | 22.700 | 23.200 | 23.200 | 10,000 |
| 2026-07-24 | 22.600 | 23.050 | 22.600 | 22.900 | 22.900 | 38,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-08 | 2.0000 TWD |
| 2022-08-11 | 2.7000 TWD |
| 2021-08-20 | 3.4146 TWD |
| 2020-08-11 | 1.2006 TWD |
| 2019-07-09 | 2.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.