Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	40.150	41.600	40.150	41.300	39.333	54,001
2023-02-15	40.000	40.350	39.950	40.150	38.238	17,000
2023-02-14	40.100	40.300	39.800	40.200	38.286	26,001
2023-02-13	39.950	40.000	39.600	40.000	38.095	5,000
2023-02-10	39.850	40.400	39.600	39.950	38.048	10,009
2023-02-09	40.100	40.450	40.000	40.450	38.524	12,000
2023-02-08	40.100	40.550	40.100	40.450	38.524	15,004
2023-02-07	39.850	40.000	39.800	40.000	38.095	9,000
2023-02-06	40.550	40.550	39.800	39.800	37.905	15,300
2023-02-03	40.850	40.850	40.100	40.600	38.667	28,000
2023-02-02	40.900	40.900	40.550	40.550	38.619	23,000
2023-02-01	39.500	40.900	39.500	40.900	38.952	38,000
2023-01-31	39.400	39.550	39.350	39.550	37.667	32,000
2023-01-30	38.900	39.400	38.800	39.400	37.524	46,007
2023-01-17	38.550	38.800	38.150	38.800	36.952	29,062
2023-01-16	38.500	38.500	38.150	38.300	36.476	14,000
2023-01-13	38.300	38.700	38.100	38.150	36.333	31,019
2023-01-12	38.650	39.050	38.050	38.050	36.238	33,216
2023-01-11	39.200	39.200	38.700	38.850	37.000	42,000
2023-01-10	39.350	39.450	39.350	39.450	37.571	6,000
2023-01-09	38.850	39.700	38.850	39.350	37.476	26,002
2023-01-06	38.700	38.800	38.700	38.800	36.952	3,000
2023-01-05	38.600	38.800	38.500	38.800	36.952	10,000
2023-01-04	38.750	38.900	38.600	38.600	36.762	17,000
2023-01-03	38.500	38.700	38.500	38.700	36.857	7,000
2022-12-30	39.000	39.000	38.500	38.650	36.810	6,000
2022-12-29	38.400	39.100	38.400	39.000	37.143	19,000
2022-12-28	39.000	39.000	38.400	38.400	36.571	20,032
2022-12-27	39.200	39.450	39.000	39.000	37.143	25,000
2022-12-26	39.150	39.150	39.150	39.150	37.286	2,100
2022-12-23	38.850	39.200	38.800	39.150	37.286	5,000
2022-12-22	39.350	39.400	39.000	39.300	37.429	8,000
2022-12-21	39.700	39.800	39.000	39.350	37.476	11,051
2022-12-20	39.600	40.300	38.900	38.900	37.048	30,322
2022-12-19	39.800	40.100	39.800	40.100	38.191	3,000
2022-12-16	39.700	40.000	39.700	40.000	38.095	5,001
2022-12-15	40.300	40.500	40.300	40.500	38.571	3,000
2022-12-14	39.550	40.300	39.550	40.300	38.381	19,115
2022-12-13	40.000	40.050	39.700	39.700	37.810	24,209
2022-12-12	40.050	40.100	39.700	40.000	38.095	16,012
2022-12-09	40.500	41.450	40.400	40.400	38.476	43,444
2022-12-08	41.600	41.600	41.500	41.500	39.524	10,277
2022-12-07	41.100	42.000	41.000	41.050	39.095	35,163
2022-12-06	41.000	41.750	40.950	41.600	39.619	18,000
2022-12-05	41.100	41.500	41.100	41.150	39.191	18,173
2022-12-02	41.000	41.250	40.900	41.000	39.048	17,095
2022-12-01	40.400	42.100	40.350	41.200	39.238	55,054
2022-11-30	39.300	40.450	39.000	40.450	38.524	98,130
2022-11-29	39.700	40.000	39.400	39.850	37.952	19,002
2022-11-28	39.400	40.000	39.350	39.700	37.810	24,010
2022-11-25	39.450	39.800	39.350	39.400	37.524	15,025
2022-11-24	39.600	39.600	39.150	39.400	37.524	14,010
2022-11-23	39.150	39.700	39.150	39.600	37.714	18,010
2022-11-22	39.000	39.400	38.900	39.150	37.286	44,250
2022-11-21	39.350	39.800	38.800	39.150	37.286	45,006
2022-11-18	40.950	40.950	39.700	39.850	37.952	32,100
2022-11-17	38.900	39.750	38.900	39.700	37.810	75,130
2022-11-16	39.150	39.500	39.150	39.350	37.476	16,000
2022-11-15	39.200	39.700	39.200	39.700	37.810	64,005
2022-11-14	38.100	39.200	38.100	39.200	37.333	67,774

← NewerPage 16 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.