Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	39.400	39.400	38.800	39.250	37.381	52,080
2023-05-17	39.050	39.350	38.500	39.050	37.191	41,113
2023-05-16	40.000	40.100	39.250	39.500	37.619	10,000
2023-05-15	39.200	39.800	39.200	39.250	37.381	13,000
2023-05-12	39.050	39.850	39.050	39.250	37.381	30,000
2023-05-11	40.400	40.400	39.650	40.050	38.143	30,125
2023-05-10	40.050	40.350	39.550	40.000	38.095	10,000
2023-05-09	40.250	40.250	40.000	40.000	38.095	7,032
2023-05-08	40.100	40.150	40.000	40.150	38.238	6,008
2023-05-05	40.000	40.250	40.000	40.100	38.191	5,013
2023-05-04	40.000	40.300	39.900	40.000	38.095	11,000
2023-05-03	40.000	40.000	39.900	39.900	38.000	7,000
2023-05-02	40.000	40.300	39.800	40.200	38.286	30,000
2023-04-28	40.350	40.350	40.100	40.200	38.286	20,016
2023-04-27	40.400	40.400	40.050	40.200	38.286	5,000
2023-04-26	40.300	40.500	39.900	39.900	38.000	84,020
2023-04-25	40.750	40.750	40.150	40.600	38.667	24,162
2023-04-24	40.300	40.800	40.300	40.700	38.762	12,000
2023-04-21	40.500	40.550	40.300	40.300	38.381	59,104
2023-04-20	40.700	40.950	40.400	40.500	38.571	46,002
2023-04-19	40.950	41.200	40.600	40.750	38.810	55,000
2023-04-18	40.700	40.800	40.700	40.800	38.857	13,004
2023-04-17	40.650	40.800	40.600	40.750	38.810	31,000
2023-04-14	40.850	41.000	40.650	40.800	38.857	33,000
2023-04-13	40.750	41.500	40.600	40.850	38.905	39,000
2023-04-12	40.450	40.950	40.450	40.750	38.810	191,079
2023-04-11	40.700	40.900	40.500	40.700	38.762	30,150
2023-04-10	41.150	41.150	40.750	40.900	38.952	23,068
2023-04-07	40.600	41.000	40.500	41.000	39.048	26,011
2023-04-06	40.700	40.700	40.550	40.550	38.619	2,000
2023-03-31	40.450	40.650	40.400	40.600	38.667	14,000
2023-03-30	40.600	40.700	40.450	40.500	38.571	17,003
2023-03-29	40.500	40.750	40.300	40.550	38.619	27,199
2023-03-28	40.550	40.750	40.550	40.550	38.619	32,027
2023-03-27	40.600	40.750	40.500	40.550	38.619	23,073
2023-03-24	40.550	40.700	40.500	40.650	38.714	26,141
2023-03-23	40.900	40.900	40.400	40.500	38.571	53,000
2023-03-22	41.100	41.150	40.700	40.850	38.905	61,182
2023-03-21	40.650	41.350	40.650	41.050	39.095	15,153
2023-03-20	41.500	41.500	40.600	40.950	39.000	13,293
2023-03-17	40.250	40.800	40.250	40.700	38.762	8,120
2023-03-16	40.150	40.150	40.100	40.100	38.191	18,269
2023-03-15	41.000	41.200	40.700	40.700	38.762	18,013
2023-03-14	41.000	41.000	41.000	41.000	39.048	1,100
2023-03-13	40.800	41.200	40.200	40.900	38.952	38,095
2023-03-10	41.500	41.900	41.250	41.700	39.714	58,102
2023-03-09	41.800	41.850	41.700	41.850	39.857	22,101
2023-03-08	42.300	42.300	41.400	41.850	39.857	37,069
2023-03-07	42.050	42.250	41.900	42.100	40.095	37,120
2023-03-06	41.900	42.350	41.700	42.050	40.048	49,039
2023-03-03	42.150	42.150	41.350	41.700	39.714	41,293
2023-03-02	41.600	41.850	41.400	41.500	39.524	33,150
2023-03-01	41.550	41.900	41.500	41.900	39.905	24,036
2023-02-24	41.800	41.950	41.500	41.950	39.952	46,010
2023-02-23	42.000	42.750	41.700	41.800	39.810	60,001
2023-02-22	41.750	42.000	41.550	41.600	39.619	26,378
2023-02-21	43.100	43.100	42.200	42.400	40.381	45,024
2023-02-20	41.300	43.200	41.300	42.900	40.857	129,479
2023-02-17	41.000	41.250	41.000	41.250	39.286	6,498
2023-02-16	40.150	41.600	40.150	41.300	39.333	54,001

← NewerPage 15 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.