Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.400	28.400	28.050	28.350	28.350	26,000
2025-10-22	28.400	28.550	28.200	28.350	28.350	10,000
2025-10-21	28.950	28.950	28.200	28.200	28.200	36,000
2025-10-20	28.550	28.600	28.500	28.500	28.500	21,000
2025-10-17	29.250	29.250	28.450	28.450	28.450	9,000
2025-10-16	30.000	30.000	28.900	28.900	28.900	20,000
2025-10-15	28.500	28.900	28.500	28.900	28.900	21,139
2025-10-14	28.500	29.000	28.400	28.500	28.500	15,000
2025-10-13	27.550	28.850	27.550	28.850	28.850	33,000
2025-10-09	27.900	28.050	27.700	28.050	28.050	15,000
2025-10-08	28.500	28.500	27.700	27.950	27.950	15,000
2025-10-07	28.100	29.050	28.100	28.250	28.250	18,000
2025-10-03	28.950	28.950	28.300	28.350	28.350	32,000
2025-10-02	28.550	28.900	28.250	28.750	28.750	29,000
2025-10-01	27.700	29.800	27.600	28.750	28.750	68,020
2025-09-30	27.650	27.800	27.600	27.800	27.800	7,000
2025-09-29	27.300	27.300	27.300	27.300	27.300	0
2025-09-26	27.500	27.500	26.800	27.300	27.300	14,000
2025-09-25	27.750	28.100	27.500	27.900	27.900	4,001
2025-09-24	28.050	28.050	27.650	27.750	27.750	33,000
2025-09-23	27.700	28.200	27.700	28.000	28.000	20,000
2025-09-22	28.300	28.300	27.650	27.700	27.700	43,000
2025-09-19	28.300	28.400	27.900	28.300	28.300	20,000
2025-09-18	28.000	28.300	27.750	28.300	28.300	19,000
2025-09-17	27.650	28.000	27.550	28.000	28.000	27,000
2025-09-16	27.550	28.200	27.400	28.000	28.000	88,000
2025-09-15	28.000	28.050	27.350	27.650	27.650	17,000
2025-09-12	27.350	28.000	27.000	27.950	27.950	50,000
2025-09-11	28.600	29.400	27.200	27.350	27.350	111,000
2025-09-10	27.600	28.600	27.600	28.600	28.600	207,000
2025-09-09	26.500	27.300	26.500	27.000	27.000	81,000
2025-09-08	26.100	26.800	26.050	26.500	26.500	23,000
2025-09-05	26.100	26.250	26.000	26.200	26.200	26,000
2025-09-04	25.800	26.250	25.800	26.250	26.250	29,000
2025-09-03	26.000	26.000	25.800	25.800	25.800	11,210
2025-09-02	25.700	25.950	25.700	25.950	25.950	2,000
2025-09-01	25.850	26.000	25.800	26.000	26.000	8,000
2025-08-29	25.850	26.100	25.800	25.850	25.850	18,000
2025-08-28	25.900	26.000	25.850	25.850	25.850	22,001
2025-08-27	25.850	26.100	25.850	25.900	25.900	18,000
2025-08-26	26.100	26.300	25.650	25.950	25.950	18,001
2025-08-25	26.050	26.600	26.000	26.250	26.250	18,000
2025-08-22	26.000	26.150	25.800	26.050	26.050	14,000
2025-08-21	25.950	26.200	25.950	26.150	26.150	9,000
2025-08-20	26.750	26.750	25.900	25.950	25.950	89,000
2025-08-19	26.150	26.400	26.000	26.150	26.150	40,000
2025-08-18	25.900	26.100	25.900	26.100	26.100	2,010
2025-08-15	26.250	26.250	26.000	26.000	26.000	42,000
2025-08-14	26.000	26.400	26.000	26.400	26.400	24,001
2025-08-13	26.250	26.500	26.000	26.000	26.000	21,000
2025-08-12	26.450	26.450	25.650	26.250	26.250	29,000
2025-08-11	26.400	26.400	26.300	26.300	26.300	2,000
2025-08-08	26.000	26.600	26.000	26.400	26.400	18,000
2025-08-07	26.550	26.600	26.200	26.200	26.200	14,000
2025-08-06	26.350	26.600	26.350	26.550	26.550	17,000
2025-08-05	25.700	26.400	25.300	26.350	26.350	31,015
2025-08-04	25.650	26.200	25.650	26.200	26.200	3,000
2025-08-01	26.100	26.100	26.100	26.100	26.100	4,000
2025-07-31	25.700	26.350	25.700	26.100	26.100	7,006
2025-07-30	25.900	26.200	25.900	26.200	26.200	3,000

← NewerPage 5 of 21 · 1,225 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.