Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.150	25.450	25.100	25.100	25.100	53,000
2026-04-27	25.900	25.900	25.150	25.350	25.350	26,000
2026-04-24	25.800	25.900	25.400	25.600	25.600	21,000
2026-04-23	25.850	25.900	25.350	25.400	25.400	14,000
2026-04-22	26.200	26.500	26.050	26.050	26.050	47,000
2026-04-21	26.800	27.000	26.050	26.150	26.150	58,000
2026-04-20	26.650	27.350	26.650	26.750	26.750	54,000
2026-04-17	26.500	27.000	25.900	26.500	26.500	47,112
2026-04-16	25.650	27.100	25.100	26.450	26.450	100,000
2026-04-15	25.200	26.000	24.900	24.900	24.900	39,000
2026-04-14	25.200	25.200	24.900	24.900	24.900	17,000
2026-04-13	25.250	25.300	24.650	24.850	24.850	47,000
2026-04-10	26.500	26.500	25.500	25.600	25.600	36,000
2026-04-09	26.100	26.650	25.600	26.150	26.150	33,000
2026-04-08	26.550	26.550	26.000	26.050	26.050	27,000
2026-04-07	26.550	26.850	25.700	26.500	26.500	8,017
2026-04-02	26.550	26.850	26.250	26.550	26.550	12,000
2026-04-01	26.800	27.500	26.550	26.550	26.550	15,008
2026-03-31	26.800	27.150	25.300	26.800	26.800	32,000
2026-03-30	26.600	27.900	26.600	26.800	26.800	26,000
2026-03-27	27.700	29.150	26.800	27.400	27.400	61,000
2026-03-26	27.400	27.500	27.000	27.000	27.000	48,115
2026-03-25	27.200	27.450	27.050	27.400	27.400	25,000
2026-03-24	28.700	28.700	27.000	27.050	27.050	70,000
2026-03-23	28.000	28.000	27.000	27.450	27.450	59,000
2026-03-20	28.100	28.100	27.500	27.850	27.850	53,000
2026-03-19	28.500	29.200	27.750	27.800	27.800	114,302
2026-03-18	29.200	29.550	28.700	28.800	28.800	43,078
2026-03-17	29.500	29.650	29.050	29.150	29.150	64,247
2026-03-16	29.350	30.200	29.000	30.050	30.050	58,000
2026-03-13	29.500	30.250	29.500	30.200	30.200	100,018
2026-03-12	30.300	30.300	29.650	29.700	29.700	67,000
2026-03-11	29.800	31.500	29.150	30.350	30.350	129,000
2026-03-10	29.950	29.950	29.200	29.450	29.450	35,000
2026-03-09	31.000	31.000	29.000	29.850	29.850	86,000
2026-03-06	29.150	29.900	29.150	29.650	29.650	75,000
2026-03-05	29.500	30.100	29.400	29.550	29.550	37,000
2026-03-04	29.350	30.000	29.200	29.400	29.400	40,000
2026-03-03	30.400	30.650	29.800	30.200	30.200	76,058
2026-03-02	29.200	30.200	29.200	30.100	30.100	50,500
2026-02-26	30.000	30.750	29.450	30.200	30.200	139,100
2026-02-25	29.300	30.850	29.250	29.700	29.700	270,000
2026-02-24	28.800	29.000	28.000	28.950	28.950	35,000
2026-02-23	28.350	29.100	28.150	28.450	28.450	22,000
2026-02-11	28.050	28.450	28.000	28.350	28.350	14,000
2026-02-10	28.500	28.800	28.200	28.450	28.450	16,000
2026-02-09	28.200	29.000	28.150	28.500	28.500	39,000
2026-02-06	28.400	28.400	27.750	28.200	28.200	8,000
2026-02-05	28.000	28.250	27.950	28.050	28.050	7,000
2026-02-04	28.300	28.300	27.950	28.000	28.000	9,050
2026-02-03	28.000	28.600	28.000	28.200	28.200	8,000
2026-02-02	28.200	28.200	28.200	28.200	28.200	3,050
2026-01-30	27.900	28.100	27.700	27.850	27.850	34,000
2026-01-29	28.850	28.850	28.300	28.300	28.300	17,000
2026-01-28	28.500	29.000	28.050	28.800	28.800	89,000
2026-01-27	28.900	28.900	28.000	28.200	28.200	37,000
2026-01-26	28.000	28.650	27.900	28.450	28.450	14,000
2026-01-23	28.650	28.650	28.200	28.200	28.200	25,070
2026-01-22	28.150	29.400	27.900	28.600	28.600	77,300
2026-01-21	28.350	28.550	28.000	28.100	28.100	31,242

← NewerPage 3 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.