Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	37.550	37.850	37.550	37.800	37.800	14,000
2024-05-13	37.800	38.000	37.500	37.800	37.800	16,000
2024-05-10	37.600	37.800	37.500	37.650	37.650	23,000
2024-05-09	38.750	38.750	37.550	37.550	37.550	28,000
2024-05-08	37.450	37.850	37.000	37.650	37.650	171,000
2024-05-07	37.450	37.650	37.450	37.450	37.450	22,000
2024-05-06	37.550	37.800	37.500	37.500	37.500	40,000
2024-05-03	38.000	38.300	37.500	37.650	37.650	24,000
2024-05-02	37.850	37.850	37.450	37.550	37.550	13,000
2024-04-30	37.650	38.000	37.550	37.850	37.850	8,000
2024-04-29	38.050	38.400	37.650	37.650	37.650	65,000
2024-04-26	38.800	38.800	37.700	37.900	37.900	25,000
2024-04-25	37.950	37.950	37.450	37.650	37.650	14,000
2024-04-24	37.950	38.000	37.550	37.950	37.950	36,000
2024-04-23	37.900	37.900	37.100	37.550	37.550	62,000
2024-04-22	38.750	38.750	37.300	37.350	37.350	22,000
2024-04-19	37.350	37.750	37.350	37.500	37.500	13,000
2024-04-18	37.650	38.150	37.100	38.150	38.150	160,000
2024-04-17	37.400	38.200	37.400	37.650	37.650	35,000
2024-04-16	38.050	38.050	37.300	37.400	37.400	118,000
2024-04-15	38.750	38.800	38.000	38.050	38.050	116,000
2024-04-12	38.700	38.950	38.550	38.750	38.750	53,000
2024-04-11	38.650	39.250	38.400	38.400	38.400	59,000
2024-04-10	38.700	39.150	38.400	38.500	38.500	36,000
2024-04-09	38.650	39.000	38.500	38.600	38.600	41,000
2024-04-08	38.550	39.000	38.400	38.600	38.600	36,000
2024-04-03	38.600	39.000	38.400	38.550	38.550	51,000
2024-04-02	38.700	38.900	38.300	38.550	38.550	186,000
2024-04-01	39.250	39.300	38.750	38.750	38.750	52,000
2024-03-29	39.500	39.750	39.200	39.300	39.300	29,000
2024-03-28	41.300	41.300	39.750	39.750	39.750	95,000
2024-03-27	38.500	42.000	38.500	42.000	42.000	147,000
2024-03-26	39.700	40.000	38.500	38.600	38.600	96,000
2024-03-25	39.200	40.150	39.000	39.750	39.750	46,000
2024-03-22	38.800	39.250	38.800	39.200	39.200	83,000
2024-03-21	38.850	39.250	38.600	38.600	38.600	93,000
2024-03-20	38.900	39.000	38.500	38.800	38.800	47,000
2024-03-19	39.250	39.300	38.500	38.900	38.900	90,000
2024-03-18	39.250	39.400	38.500	38.800	38.800	125,000
2024-03-15	39.750	39.750	39.250	39.250	39.250	88,000
2024-03-14	39.900	40.350	39.000	39.300	39.300	228,000
2024-03-13	42.550	42.550	39.650	39.900	39.900	579,000
2024-03-12	39.950	43.900	39.950	42.500	42.500	2,184,000
2024-03-11	39.650	40.500	39.650	39.950	39.950	69,000
2024-03-08	40.800	41.150	39.550	39.650	39.650	200,000
2024-03-07	42.000	42.350	40.600	40.600	40.600	125,000
2024-03-06	40.600	42.000	40.600	41.500	41.500	167,000
2024-03-05	41.100	41.500	40.600	40.800	40.800	121,000
2024-03-04	41.500	41.500	40.600	40.800	40.800	132,000
2024-03-01	42.300	42.450	41.000	41.200	41.200	170,000
2024-02-29	41.850	42.400	41.850	42.350	42.350	57,000
2024-02-27	42.450	43.500	41.800	41.850	41.850	93,000
2024-02-26	42.000	43.400	42.000	42.450	42.450	196,000
2024-02-23	41.900	42.150	41.700	41.800	41.800	97,000
2024-02-22	42.500	42.700	41.700	41.900	41.900	135,000
2024-02-21	42.100	42.200	41.600	41.650	41.650	184,000
2024-02-20	42.150	43.100	42.150	42.150	42.150	91,000
2024-02-19	42.650	42.650	42.200	42.450	42.450	133,000
2024-02-16	42.800	43.350	42.600	42.700	42.700	161,000
2024-02-15	42.200	42.850	41.650	42.600	42.600	163,000

← NewerPage 11 of 21 · 1,222 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.