Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	39.000	39.250	38.700	38.700	38.700	20,000
2023-08-14	39.150	39.600	38.600	38.700	38.700	22,000
2023-08-11	39.750	39.900	39.450	39.750	39.750	8,000
2023-08-10	40.000	40.000	39.300	39.650	39.650	21,000
2023-08-09	39.600	40.500	39.050	40.200	40.200	33,000
2023-08-08	40.650	40.900	39.650	40.100	40.100	42,000
2023-08-07	41.950	42.000	41.750	42.000	40.000	41,000
2023-08-04	41.500	42.000	41.200	41.750	39.762	40,000
2023-08-02	42.100	42.150	41.250	41.700	39.714	55,000
2023-08-01	42.400	42.800	41.850	42.150	40.143	32,024
2023-07-31	42.600	43.200	42.200	42.300	40.286	92,201
2023-07-28	41.750	42.650	41.750	42.400	40.381	17,588
2023-07-27	42.500	43.150	42.350	42.450	40.429	52,000
2023-07-26	43.100	43.150	42.000	42.650	40.619	67,001
2023-07-25	43.100	43.700	42.300	43.050	41.000	173,567
2023-07-24	42.600	44.050	42.000	43.100	41.048	284,952
2023-07-21	39.700	42.000	39.600	41.850	39.857	154,279
2023-07-20	39.800	40.000	39.550	39.900	38.000	20,000
2023-07-19	40.450	40.450	39.800	39.800	37.905	20,000
2023-07-18	39.550	39.950	39.450	39.450	37.571	17,072
2023-07-17	40.100	40.250	39.800	39.950	38.048	36,000
2023-07-14	40.050	40.400	39.800	40.200	38.286	33,193
2023-07-13	39.600	40.550	39.600	40.200	38.286	92,465
2023-07-12	39.200	39.900	39.150	39.300	37.429	26,000
2023-07-11	39.300	39.800	39.300	39.350	37.476	8,009
2023-07-10	39.400	39.800	39.150	39.650	37.762	18,000
2023-07-07	39.350	39.700	39.200	39.600	37.714	23,000
2023-07-06	39.600	39.600	39.300	39.350	37.476	10,000
2023-07-05	39.900	40.050	39.600	39.600	37.714	31,000
2023-07-04	40.800	40.800	39.700	40.100	38.191	17,001
2023-07-03	39.550	40.100	39.550	40.000	38.095	8,000
2023-06-30	39.250	40.000	39.000	39.700	37.810	51,000
2023-06-29	39.250	39.800	39.150	39.250	37.381	27,150
2023-06-28	40.050	40.200	39.100	39.250	37.381	45,332
2023-06-27	40.100	40.200	39.850	40.050	38.143	51,000
2023-06-26	40.000	40.500	39.800	40.200	38.286	116,028
2023-06-21	38.700	40.700	38.700	39.800	37.905	175,502
2023-06-20	37.950	38.400	37.950	38.350	36.524	21,000
2023-06-19	38.000	38.350	38.000	38.200	36.381	17,006
2023-06-16	37.900	38.550	37.900	38.150	36.333	24,376
2023-06-15	37.900	38.400	37.850	38.100	36.286	56,046
2023-06-14	38.050	38.300	37.900	37.900	36.095	78,277
2023-06-13	38.050	38.100	37.800	38.000	36.191	70,270
2023-06-12	38.500	38.700	38.150	38.300	36.476	41,050
2023-06-09	38.600	38.950	38.400	38.900	37.048	23,205
2023-06-08	38.400	38.550	38.400	38.400	36.571	24,002
2023-06-07	38.550	38.850	38.300	38.400	36.571	57,105
2023-06-06	38.650	38.850	38.550	38.550	36.714	21,000
2023-06-05	38.650	39.000	38.550	38.550	36.714	64,000
2023-06-02	38.900	39.000	38.600	38.850	37.000	24,000
2023-06-01	38.500	38.500	38.450	38.500	36.667	13,031
2023-05-31	38.600	38.950	38.500	38.500	36.667	45,000
2023-05-30	39.200	39.200	38.550	38.650	36.810	21,014
2023-05-29	38.700	39.400	38.600	38.750	36.905	39,102
2023-05-26	38.950	38.950	38.550	38.600	36.762	18,000
2023-05-25	38.600	38.900	38.550	38.900	37.048	16,644
2023-05-24	38.950	38.950	38.250	38.600	36.762	40,085
2023-05-23	39.250	39.250	38.750	38.750	36.905	20,107
2023-05-22	38.750	39.250	38.700	39.250	37.381	14,000
2023-05-19	39.250	39.250	38.900	39.000	37.143	12,050

← NewerPage 14 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.