Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	30.100	31.550	28.450	29.300	29.300	169,000
2024-08-05	34.500	34.500	31.600	31.600	31.600	155,000
2024-08-02	35.000	35.700	35.000	35.100	35.100	12,000
2024-08-01	35.200	36.400	35.200	35.800	35.800	12,000
2024-07-31	34.850	35.700	34.850	35.600	35.600	10,000
2024-07-30	34.450	35.450	34.450	35.450	35.450	22,000
2024-07-29	35.300	35.900	34.600	35.000	35.000	63,000
2024-07-26	35.300	35.300	35.300	35.300	35.300	3,000
2024-07-25	35.650	35.650	35.650	35.650	35.650	0
2024-07-24	35.650	35.650	35.650	35.650	35.650	0
2024-07-23	35.550	35.950	35.300	35.650	35.650	27,000
2024-07-22	36.350	36.850	35.100	35.100	35.100	39,000
2024-07-19	37.050	37.050	36.250	36.350	36.350	69,000
2024-07-18	37.050	37.150	37.000	37.050	37.050	10,000
2024-07-17	37.200	38.050	37.200	37.200	37.200	46,000
2024-07-16	37.150	37.500	37.100	37.100	37.100	30,000
2024-07-15	37.000	37.600	36.900	37.600	37.600	99,000
2024-07-12	37.500	37.500	37.050	37.200	37.200	59,000
2024-07-11	37.300	37.800	37.300	37.500	37.500	33,000
2024-07-10	37.500	37.800	37.200	37.250	37.250	87,000
2024-07-09	37.750	38.400	37.650	37.700	37.700	40,000
2024-07-08	37.850	37.850	37.700	37.700	37.700	57,000
2024-07-05	38.050	38.050	37.800	37.850	37.850	62,000
2024-07-04	37.900	38.250	37.850	37.850	37.850	43,000
2024-07-03	38.250	38.250	37.850	37.900	37.900	28,000
2024-07-02	38.100	38.300	37.850	37.850	37.850	45,000
2024-07-01	38.550	38.550	38.050	38.100	38.100	14,000
2024-06-28	38.050	38.250	37.950	38.050	38.050	22,000
2024-06-27	38.000	38.450	38.000	38.050	38.050	21,000
2024-06-26	38.150	38.300	37.950	38.200	38.200	42,000
2024-06-25	38.000	38.350	37.900	38.150	38.150	24,000
2024-06-24	38.200	38.450	38.200	38.200	38.200	16,000
2024-06-21	38.150	38.500	38.100	38.400	38.400	48,000
2024-06-20	38.200	38.350	37.900	38.250	38.250	80,000
2024-06-19	38.150	38.550	37.900	38.200	38.200	77,000
2024-06-18	38.250	38.450	37.900	38.050	38.050	36,000
2024-06-17	38.400	38.650	38.200	38.250	38.250	34,000
2024-06-14	38.200	38.600	38.200	38.350	38.350	20,000
2024-06-13	38.450	38.600	37.800	38.500	38.500	78,000
2024-06-12	38.050	38.600	38.050	38.450	38.450	53,000
2024-06-11	38.500	38.800	38.200	38.450	38.450	56,000
2024-06-07	38.500	38.600	38.150	38.200	38.200	39,000
2024-06-06	38.400	38.850	38.000	38.250	38.250	210,000
2024-06-05	38.000	38.550	38.000	38.300	38.300	82,000
2024-06-04	38.100	38.150	37.700	37.900	37.900	63,000
2024-06-03	37.850	38.400	37.650	37.750	37.750	29,000
2024-05-31	37.650	38.250	37.650	37.850	37.850	41,000
2024-05-30	38.100	38.150	37.600	37.700	37.700	25,000
2024-05-29	38.100	38.100	37.900	38.000	38.000	19,000
2024-05-28	37.550	38.100	37.550	38.100	38.100	47,000
2024-05-27	37.500	37.600	37.300	37.600	37.600	55,000
2024-05-24	37.550	37.600	37.200	37.400	37.400	43,000
2024-05-23	37.600	37.700	37.500	37.550	37.550	18,000
2024-05-22	38.000	38.150	37.600	37.600	37.600	44,000
2024-05-21	37.500	37.750	37.450	37.750	37.750	48,000
2024-05-20	37.750	37.750	37.400	37.700	37.700	63,000
2024-05-17	37.800	38.700	37.800	37.900	37.900	33,000
2024-05-16	37.600	39.150	37.500	37.800	37.800	57,000
2024-05-15	37.500	37.800	37.450	37.600	37.600	15,000
2024-05-14	37.550	37.850	37.550	37.800	37.800	14,000

← NewerPage 10 of 21 · 1,221 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.