Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.650	23.650	22.750	22.800	22.800	15,010
2026-07-22	23.600	23.650	23.250	23.650	23.650	10,000
2026-07-21	23.500	23.600	22.750	23.600	23.600	12,000
2026-07-20	23.600	24.050	22.000	23.250	23.250	217,000
2026-07-17	24.250	24.250	23.500	23.800	23.800	24,000
2026-07-16	24.650	24.650	24.550	24.550	24.550	5,000
2026-07-15	23.700	24.600	23.700	24.600	24.600	13,000
2026-07-14	24.300	24.300	23.200	23.550	23.550	75,000
2026-07-13	25.350	25.350	24.050	24.250	24.250	65,000
2026-07-10	25.100	25.100	25.100	25.100	25.100	0
2026-07-09	25.000	25.100	24.900	25.100	25.100	37,000
2026-07-08	24.900	25.100	24.750	25.000	25.000	50,000
2026-07-07	25.400	25.550	25.050	25.050	25.050	52,000
2026-07-06	25.600	25.900	25.250	25.400	25.400	36,000
2026-07-03	26.000	26.200	25.250	25.350	25.350	48,000
2026-07-02	25.100	25.850	25.000	25.800	25.800	51,000
2026-07-01	25.050	25.100	24.950	25.050	25.050	18,000
2026-06-30	25.050	25.350	24.900	25.000	25.000	53,113
2026-06-29	25.300	25.300	24.850	25.300	25.300	31,000
2026-06-26	24.800	25.100	24.700	24.800	24.800	50,000
2026-06-25	25.200	25.200	24.800	25.100	25.100	81,000
2026-06-24	25.350	25.600	25.000	25.150	25.150	41,000
2026-06-23	25.650	25.900	25.200	25.400	25.400	56,000
2026-06-22	26.100	26.200	25.400	25.650	25.650	226,010
2026-06-18	26.150	26.550	25.100	25.600	25.600	117,000
2026-06-17	25.500	26.200	25.500	25.900	25.900	49,000
2026-06-16	25.850	25.950	25.550	25.550	25.550	35,000
2026-06-15	25.700	26.000	25.600	25.600	25.600	28,000
2026-06-12	25.200	25.800	25.200	25.600	25.600	22,000
2026-06-11	25.200	25.350	25.000	25.100	25.100	19,002
2026-06-10	25.950	25.950	25.250	25.250	25.250	25,000
2026-06-09	25.450	26.000	25.450	26.000	26.000	49,000
2026-06-08	25.050	25.900	25.050	25.450	25.450	12,000
2026-06-05	26.000	26.400	26.000	26.350	26.350	16,001
2026-06-04	26.150	26.550	25.600	26.500	26.500	33,096
2026-06-03	25.450	26.500	25.450	26.150	26.150	57,100
2026-06-02	25.550	26.250	25.150	25.350	25.350	32,000
2026-06-01	25.000	25.750	24.900	25.550	25.550	58,030
2026-05-29	24.500	25.250	24.500	24.700	24.700	24,000
2026-05-28	25.450	25.500	24.700	24.700	24.700	48,001
2026-05-27	26.350	26.450	25.500	25.500	25.500	60,000
2026-05-26	26.200	27.100	25.700	26.050	26.050	78,000
2026-05-25	24.050	26.450	23.500	26.150	26.150	319,010
2026-05-22	23.950	24.300	23.950	24.050	24.050	36,000
2026-05-21	24.000	24.100	23.800	23.950	23.950	52,000
2026-05-20	24.600	24.600	23.800	23.950	23.950	52,000
2026-05-19	24.400	24.700	24.150	24.150	24.150	25,000
2026-05-18	24.700	24.700	23.750	24.100	24.100	13,000
2026-05-15	24.550	24.750	23.950	24.150	24.150	29,000
2026-05-14	24.650	24.700	24.450	24.500	24.500	24,000
2026-05-13	24.800	24.950	24.500	24.900	24.900	19,000
2026-05-12	25.000	25.000	24.700	24.800	24.800	6,000
2026-05-11	24.700	24.750	24.050	24.750	24.750	16,000
2026-05-08	24.700	24.750	24.500	24.750	24.750	17,000
2026-05-07	24.950	25.000	24.450	24.700	24.700	56,000
2026-05-06	25.200	25.250	25.000	25.000	25.000	53,000
2026-05-05	25.050	25.450	25.050	25.250	25.250	16,000
2026-05-04	25.000	25.150	24.900	25.150	25.150	49,000
2026-04-30	25.300	25.300	25.150	25.150	25.150	18,000
2026-04-29	25.500	25.500	25.150	25.150	25.150	8,000

← NewerPage 2 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.