Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	47.200	47.350	46.800	47.000	44.762	16,000
2022-08-16	46.600	47.300	46.600	47.150	44.905	74,000
2022-08-15	46.700	47.100	46.600	47.000	44.762	18,000
2022-08-12	46.200	47.000	46.200	46.800	44.571	9,000
2022-08-11	47.400	47.400	46.200	46.550	44.333	34,150
2022-08-10	48.250	49.000	48.250	48.500	43.619	66,174
2022-08-09	47.750	48.900	47.750	48.900	43.979	76,050
2022-08-08	48.100	48.100	47.600	47.750	42.945	27,161
2022-08-05	47.500	47.950	47.400	47.550	42.765	23,064
2022-08-04	46.600	47.200	46.500	47.200	42.450	24,248
2022-08-03	47.000	47.400	47.000	47.100	42.360	17,105
2022-08-02	46.700	47.200	46.700	47.200	42.450	4,000
2022-08-01	47.400	47.400	46.800	47.200	42.450	18,279
2022-07-29	47.450	47.450	47.000	47.400	42.630	54,211
2022-07-28	46.700	47.250	46.700	47.000	42.270	38,003
2022-07-27	47.000	47.000	46.600	46.900	42.180	24,038
2022-07-26	46.600	47.250	46.500	47.250	42.495	6,200
2022-07-25	47.150	47.500	47.050	47.500	42.720	8,002
2022-07-22	47.500	47.500	47.500	47.500	42.720	4,021
2022-07-21	47.900	47.900	47.500	47.600	42.810	6,003
2022-07-20	47.250	47.550	47.250	47.400	42.630	29,200
2022-07-19	46.900	46.950	46.700	46.700	42.000	20,001
2022-07-18	46.150	47.000	46.150	46.600	41.910	18,000
2022-07-15	46.650	46.650	46.200	46.300	41.641	12,001
2022-07-14	46.600	46.950	46.400	46.650	41.955	19,014
2022-07-13	47.150	47.200	46.450	46.600	41.910	32,166
2022-07-12	47.200	47.200	45.800	46.450	41.775	28,000
2022-07-11	47.100	47.750	47.100	47.400	42.630	13,001
2022-07-08	46.550	48.000	46.200	47.800	42.990	45,071
2022-07-07	44.100	46.000	44.100	46.000	41.371	30,161
2022-07-06	45.300	45.350	44.500	44.600	40.112	44,051
2022-07-05	46.000	46.000	44.550	45.300	40.741	20,010
2022-07-04	45.500	46.000	44.550	45.100	40.561	20,020
2022-07-01	47.000	47.900	45.100	45.150	40.606	43,215
2022-06-30	47.050	47.750	47.050	47.750	42.945	7,100
2022-06-29	48.200	48.200	47.700	48.100	43.259	7,000
2022-06-28	48.000	48.000	47.100	47.700	42.900	6,013
2022-06-27	47.700	48.000	47.700	48.000	43.169	6,000
2022-06-24	46.600	47.300	46.600	46.950	42.225	29,011
2022-06-23	47.100	47.600	46.000	46.600	41.910	51,000
2022-06-22	48.000	48.000	46.650	47.500	42.720	32,101
2022-06-21	48.000	48.050	47.500	47.950	43.124	15,029
2022-06-20	48.300	48.450	47.000	47.300	42.540	35,029
2022-06-17	48.150	49.400	47.500	48.400	43.529	61,000
2022-06-16	50.000	50.000	48.400	48.400	43.529	69,000
2022-06-15	49.500	49.950	49.100	49.200	44.249	20,000
2022-06-14	49.200	49.500	49.000	49.150	44.204	38,000
2022-06-13	48.750	49.950	48.750	49.550	44.563	23,004
2022-06-10	49.750	50.400	49.700	50.000	44.968	53,000
2022-06-09	50.400	51.100	49.950	50.100	45.058	131,022
2022-06-08	49.700	50.400	49.100	49.750	44.743	174,039
2022-06-07	47.350	48.250	47.300	47.500	42.720	8,001
2022-06-06	47.800	48.400	47.800	48.000	43.169	14,000
2022-06-02	48.100	48.600	47.900	48.000	43.169	25,290
2022-06-01	48.500	48.600	47.900	48.450	43.574	14,000
2022-05-31	47.850	48.500	47.850	48.400	43.529	11,150
2022-05-30	48.000	48.400	47.800	48.300	43.439	19,280
2022-05-27	47.500	47.950	47.500	47.800	42.990	29,260
2022-05-26	46.700	47.000	46.550	46.950	42.225	44,040
2022-05-25	46.300	46.700	46.300	46.650	41.955	10,000

← NewerPage 18 of 21 · 1,227 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.