Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	43.800	43.800	41.500	42.000	42.000	384,000
2024-02-02	45.200	45.200	43.000	43.950	43.950	333,000
2024-02-01	45.000	45.750	44.350	44.600	44.600	308,000
2024-01-31	46.350	46.350	45.000	45.000	45.000	363,000
2024-01-30	45.900	47.000	45.450	46.050	46.050	1,115,000
2024-01-29	44.300	47.600	43.100	45.900	45.900	2,359,000
2024-01-26	46.500	46.500	43.000	44.000	44.000	1,815,000
2024-01-25	45.900	46.500	44.600	46.500	46.500	3,232,000
2024-01-24	41.650	43.100	41.200	42.300	42.300	295,000
2024-01-23	42.500	42.500	41.600	41.600	41.600	204,000
2024-01-22	40.300	44.000	39.650	42.300	42.300	1,241,000
2024-01-19	40.800	40.900	40.000	40.200	40.200	101,000
2024-01-18	40.500	41.650	40.450	40.600	40.600	88,000
2024-01-17	41.400	42.250	40.500	40.500	40.500	169,000
2024-01-16	40.700	43.650	40.150	41.850	41.850	444,000
2024-01-15	40.100	40.950	40.100	40.700	40.700	131,099
2024-01-12	41.150	41.250	40.000	40.000	40.000	358,000
2024-01-11	40.900	41.600	40.750	41.350	41.350	256,000
2024-01-10	41.800	42.300	40.600	40.900	40.900	330,000
2024-01-09	45.250	45.700	41.600	41.800	41.800	865,000
2024-01-08	46.950	49.000	45.050	45.050	45.050	1,426,000
2024-01-05	46.300	47.550	45.600	46.500	46.500	659,000
2024-01-04	47.550	47.550	44.700	46.300	46.300	1,448,000
2024-01-03	47.500	49.450	46.400	47.000	47.000	5,154,000
2024-01-02	45.000	46.950	43.350	46.950	46.950	2,141,000
2023-12-29	39.300	42.700	38.900	42.700	42.700	2,227,000
2023-12-28	38.000	39.350	38.000	38.850	38.850	94,000
2023-12-27	37.600	37.900	37.450	37.850	37.850	22,000
2023-12-26	38.050	38.050	37.350	37.600	37.600	6,000
2023-12-25	38.450	38.450	37.700	37.700	37.700	21,000
2023-12-22	37.650	37.650	37.500	37.500	37.500	7,000
2023-12-21	37.050	37.650	37.000	37.450	37.450	21,000
2023-12-20	37.850	37.850	37.700	37.750	37.750	7,000
2023-12-19	37.850	37.850	37.100	37.450	37.450	48,000
2023-12-18	37.800	37.950	37.500	37.500	37.500	30,000
2023-12-15	37.900	37.900	37.600	37.650	37.650	8,000
2023-12-14	37.600	38.000	37.450	37.750	37.750	54,000
2023-12-13	37.600	38.100	37.450	37.750	37.750	53,000
2023-12-12	38.000	38.000	37.800	37.800	37.800	15,000
2023-12-11	38.000	38.600	37.900	38.000	38.000	38,000
2023-12-08	38.500	38.800	38.450	38.450	38.450	28,000
2023-12-07	38.250	38.750	38.200	38.500	38.500	48,000
2023-12-06	38.100	38.400	38.050	38.200	38.200	21,000
2023-12-05	38.000	38.300	37.850	38.300	38.300	18,000
2023-12-04	38.050	38.250	38.000	38.200	38.200	19,000
2023-12-01	38.000	38.200	38.000	38.200	38.200	13,000
2023-11-30	38.000	38.350	38.000	38.000	38.000	7,000
2023-11-29	37.950	38.400	37.950	38.100	38.100	11,000
2023-11-28	38.200	38.200	37.800	38.000	38.000	28,000
2023-11-27	37.900	38.700	37.900	38.250	38.250	15,000
2023-11-24	38.050	38.400	38.050	38.300	38.300	16,000
2023-11-23	38.650	38.650	38.000	38.050	38.050	24,000
2023-11-22	38.050	38.500	38.050	38.450	38.450	41,000
2023-11-21	37.800	38.450	37.500	38.050	38.050	61,000
2023-11-20	37.400	37.650	37.350	37.350	37.350	16,000
2023-11-17	37.600	37.600	37.300	37.350	37.350	24,000
2023-11-16	37.150	37.550	37.150	37.450	37.450	4,000
2023-11-15	37.350	37.500	37.100	37.400	37.400	47,000
2023-11-14	37.400	37.700	37.000	37.300	37.300	15,000
2023-11-13	37.500	38.050	37.250	37.650	37.650	16,000

← NewerPage 12 of 21 · 1,226 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.