Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.700	28.800	28.600	28.600	28.600	33,000
2026-01-19	29.400	29.400	28.700	28.700	28.700	70,100
2026-01-16	29.200	29.200	28.700	28.900	28.900	21,080
2026-01-15	28.900	29.300	28.900	29.200	29.200	22,000
2026-01-14	29.000	29.450	28.600	29.400	29.400	59,000
2026-01-13	30.000	30.000	28.550	29.250	29.250	49,000
2026-01-12	29.250	29.600	28.800	29.000	29.000	76,514
2026-01-09	30.400	31.250	29.250	29.250	29.250	401,010
2026-01-08	28.200	30.150	28.200	30.150	30.150	484,000
2026-01-07	27.350	27.500	27.300	27.450	27.450	31,010
2026-01-06	27.800	28.100	27.500	27.600	27.600	15,100
2026-01-05	28.000	28.400	27.750	27.800	27.800	19,000
2026-01-02	28.000	28.250	28.000	28.000	28.000	17,029
2025-12-31	28.100	28.800	28.100	28.400	28.400	11,150
2025-12-30	28.300	28.800	28.300	28.400	28.400	4,398
2025-12-29	28.300	29.100	28.200	28.300	28.300	30,000
2025-12-26	28.750	29.200	28.350	28.750	28.750	12,000
2025-12-24	28.300	28.800	28.100	28.250	28.250	30,000
2025-12-23	29.150	29.150	28.550	29.050	29.050	7,032
2025-12-22	29.100	29.100	29.100	29.100	29.100	1,400
2025-12-19	29.000	29.000	28.500	28.800	28.800	4,000
2025-12-18	28.650	28.800	28.100	28.800	28.800	13,000
2025-12-17	29.300	29.300	28.650	28.650	28.650	7,000
2025-12-16	29.700	29.700	28.700	29.300	29.300	15,328
2025-12-15	28.750	29.200	28.200	29.200	29.200	14,000
2025-12-12	28.400	29.000	28.200	28.750	28.750	27,000
2025-12-11	29.500	29.500	28.000	28.050	28.050	44,000
2025-12-10	29.200	29.200	28.000	28.800	28.800	66,035
2025-12-09	28.000	29.800	28.000	28.950	28.950	210,100
2025-12-08	28.050	28.650	27.500	27.650	27.650	60,000
2025-12-05	26.400	28.700	26.150	28.000	28.000	110,028
2025-12-04	26.350	27.050	26.050	26.100	26.100	38,000
2025-12-03	26.200	26.500	26.000	26.050	26.050	24,000
2025-12-02	26.250	26.650	26.150	26.200	26.200	9,000
2025-12-01	26.000	26.350	26.000	26.200	26.200	23,000
2025-11-28	26.800	27.200	26.450	26.700	26.700	29,000
2025-11-27	27.250	27.250	27.250	27.250	27.250	1,000
2025-11-26	27.150	27.150	26.700	26.900	26.900	5,000
2025-11-25	26.250	27.300	26.250	26.950	26.950	15,000
2025-11-24	26.500	26.600	26.050	26.600	26.600	14,000
2025-11-21	26.750	27.000	26.200	26.500	26.500	14,000
2025-11-20	27.650	27.800	27.400	27.400	27.400	7,000
2025-11-19	27.650	27.650	27.650	27.650	27.650	0
2025-11-18	27.650	27.650	27.650	27.650	27.650	1,000
2025-11-17	27.350	27.700	27.300	27.700	27.700	24,000
2025-11-14	28.000	28.000	28.000	28.000	28.000	1,000
2025-11-13	27.900	28.150	27.900	28.000	28.000	6,000
2025-11-12	27.850	28.200	27.650	27.900	27.900	21,000
2025-11-11	28.050	28.350	27.650	27.850	27.850	7,000
2025-11-10	28.500	28.500	27.350	27.650	27.650	36,000
2025-11-07	28.900	28.900	28.750	28.900	28.900	5,050
2025-11-06	28.750	29.100	28.500	29.100	29.100	38,000
2025-11-05	28.550	28.650	28.500	28.600	28.600	17,000
2025-11-04	28.400	28.900	28.400	28.550	28.550	8,000
2025-11-03	28.950	28.950	28.000	28.550	28.550	46,000
2025-10-31	28.250	28.400	28.200	28.200	28.200	11,000
2025-10-30	28.100	28.100	28.100	28.100	28.100	1,200
2025-10-29	28.100	28.350	27.500	28.300	28.300	38,000
2025-10-28	28.200	28.450	28.100	28.400	28.400	11,000
2025-10-27	28.500	28.700	28.200	28.200	28.200	19,000

← NewerPage 4 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.