Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	37.200	37.200	37.050	37.050	37.050	30,000
2023-11-09	37.700	37.900	37.300	37.750	37.750	40,000
2023-11-08	38.050	38.400	37.900	37.900	37.900	25,000
2023-11-07	39.300	39.300	38.100	38.200	38.200	12,000
2023-11-06	37.700	37.750	37.600	37.750	37.750	23,000
2023-11-03	38.500	38.500	37.400	37.700	37.700	13,000
2023-11-02	37.500	37.600	37.500	37.600	37.600	20,000
2023-11-01	37.500	37.500	37.100	37.500	37.500	6,000
2023-10-31	37.300	37.650	37.300	37.550	37.550	4,000
2023-10-30	37.650	37.650	37.600	37.600	37.600	3,000
2023-10-27	37.550	37.900	37.550	37.600	37.600	12,000
2023-10-26	37.500	37.700	37.500	37.550	37.550	17,000
2023-10-25	37.850	37.900	37.600	37.750	37.750	40,000
2023-10-24	38.700	38.700	38.700	38.700	38.700	1,000
2023-10-23	37.400	37.800	37.400	37.800	37.800	7,000
2023-10-20	37.750	37.750	37.250	37.700	37.700	6,000
2023-10-19	37.550	37.750	37.500	37.750	37.750	22,000
2023-10-18	37.850	38.000	37.750	37.750	37.750	16,000
2023-10-17	37.800	38.050	37.800	37.950	37.950	22,000
2023-10-16	37.350	38.000	37.350	38.000	38.000	15,000
2023-10-13	37.800	37.850	37.800	37.800	37.800	9,000
2023-10-12	37.800	38.000	37.800	38.000	38.000	7,000
2023-10-11	37.600	37.950	37.500	37.600	37.600	19,000
2023-10-06	37.750	37.750	37.550	37.600	37.600	31,000
2023-10-05	37.650	37.800	37.650	37.700	37.700	4,000
2023-10-04	37.550	37.800	37.550	37.800	37.800	7,000
2023-10-03	37.800	37.900	37.800	37.800	37.800	3,000
2023-10-02	37.500	38.300	37.500	38.300	38.300	3,000
2023-09-28	37.750	37.800	37.750	37.800	37.800	6,000
2023-09-27	37.200	37.700	37.200	37.700	37.700	6,000
2023-09-26	37.550	37.900	37.500	37.500	37.500	14,000
2023-09-25	37.850	38.300	37.500	37.900	37.900	44,000
2023-09-22	37.800	38.100	37.600	37.650	37.650	40,000
2023-09-21	38.900	38.900	37.700	37.800	37.800	15,000
2023-09-20	38.200	38.350	38.000	38.000	38.000	17,000
2023-09-19	38.150	38.600	38.150	38.300	38.300	20,000
2023-09-18	38.500	38.900	38.400	38.500	38.500	29,000
2023-09-15	38.600	38.800	38.450	38.700	38.700	30,000
2023-09-14	37.800	38.700	37.800	38.600	38.600	31,000
2023-09-13	38.500	38.500	38.150	38.300	38.300	8,000
2023-09-12	39.400	39.400	38.000	38.500	38.500	14,000
2023-09-11	38.600	38.600	38.050	38.100	38.100	18,000
2023-09-08	38.250	38.450	37.500	38.200	38.200	15,000
2023-09-07	38.450	38.450	37.900	38.250	38.250	25,000
2023-09-06	38.350	38.350	38.000	38.150	38.150	15,000
2023-09-05	38.550	38.550	37.850	38.350	38.350	15,000
2023-09-04	38.000	38.850	38.000	38.400	38.400	12,000
2023-09-01	38.250	38.250	37.850	37.850	37.850	3,000
2023-08-31	37.800	37.850	37.600	37.850	37.850	6,000
2023-08-30	38.000	38.000	37.350	37.850	37.850	80,000
2023-08-29	37.600	37.950	37.500	37.600	37.600	100,000
2023-08-28	38.050	38.050	37.850	37.850	37.850	5,000
2023-08-25	37.700	38.050	37.700	38.050	38.050	11,000
2023-08-24	38.200	38.300	37.650	38.000	38.000	10,000
2023-08-23	37.550	37.800	37.300	37.800	37.800	50,000
2023-08-22	37.600	38.000	37.550	37.550	37.550	35,000
2023-08-21	38.850	38.850	38.000	38.000	38.000	22,000
2023-08-18	38.400	39.100	37.750	38.850	38.850	24,000
2023-08-17	39.600	39.600	39.600	39.600	39.600	1,000
2023-08-16	38.700	38.800	36.800	38.600	38.600	86,000

← NewerPage 13 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.