Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.700	25.900	25.700	25.900	25.900	2,000
2025-07-28	25.500	26.200	25.500	25.700	25.700	4,000
2025-07-25	26.050	26.100	25.550	25.700	25.700	11,000
2025-07-24	26.000	26.550	26.000	26.050	26.050	6,000
2025-07-23	26.350	26.350	26.350	26.350	26.350	1,004
2025-07-22	26.000	26.000	25.800	25.800	25.800	11,000
2025-07-21	25.950	25.950	25.950	25.950	25.950	5,000
2025-07-18	26.300	26.300	25.800	25.950	25.950	17,100
2025-07-17	26.650	26.650	26.200	26.300	26.300	8,000
2025-07-16	26.200	26.650	26.000	26.150	26.150	13,000
2025-07-15	26.300	26.300	25.700	26.250	26.250	28,004
2025-07-14	25.750	25.750	25.600	25.700	25.700	7,000
2025-07-11	26.400	26.450	26.100	26.100	26.100	9,000
2025-07-10	26.650	26.650	26.000	26.400	26.400	27,000
2025-07-09	26.450	26.450	25.550	26.000	26.000	32,000
2025-07-08	25.800	26.100	25.150	25.600	25.600	22,430
2025-07-07	25.700	26.500	25.700	26.500	26.500	9,000
2025-07-04	26.200	26.400	25.800	25.800	25.800	15,034
2025-07-03	26.700	26.900	26.000	26.700	26.700	16,000
2025-07-02	26.700	27.200	26.700	27.200	27.200	17,010
2025-07-01	27.500	27.500	27.500	27.500	27.500	0
2025-06-30	27.950	27.950	27.500	27.500	27.500	3,000
2025-06-27	27.950	27.950	27.950	27.950	27.950	1,000
2025-06-26	27.150	27.800	27.150	27.250	27.250	7,000
2025-06-25	27.950	27.950	27.100	27.450	27.450	11,000
2025-06-24	27.100	27.900	27.100	27.300	27.300	22,000
2025-06-23	27.550	27.550	27.550	27.550	27.550	0
2025-06-20	27.850	27.850	27.450	27.550	27.550	9,000
2025-06-19	27.350	27.900	27.350	27.900	27.900	11,000
2025-06-18	27.950	27.950	27.000	27.600	27.600	64,350
2025-06-17	28.000	28.350	27.500	28.000	28.000	14,000
2025-06-16	29.000	29.000	29.000	29.000	29.000	0
2025-06-13	28.250	29.050	28.250	29.000	29.000	7,000
2025-06-12	29.100	29.100	29.100	29.100	29.100	0
2025-06-11	28.500	29.300	28.350	29.100	29.100	16,000
2025-06-10	28.500	29.400	28.500	29.400	29.400	3,050
2025-06-09	29.000	29.000	29.000	29.000	29.000	0
2025-06-06	28.500	29.300	28.250	29.000	29.000	12,000
2025-06-05	28.200	29.000	28.100	28.500	28.500	16,000
2025-06-04	28.800	29.000	28.500	28.600	28.600	11,000
2025-06-03	28.750	29.100	28.500	29.100	29.100	5,001
2025-06-02	29.050	29.050	28.500	28.500	28.500	9,000
2025-05-29	28.700	28.750	28.600	28.750	28.750	12,000
2025-05-28	28.350	28.950	28.350	28.700	28.700	19,000
2025-05-27	28.500	28.500	28.350	28.350	28.350	22,000
2025-05-26	28.250	28.800	28.150	28.300	28.300	19,080
2025-05-23	28.350	28.800	28.350	28.500	28.500	3,000
2025-05-22	28.400	28.900	28.300	28.600	28.600	21,019
2025-05-21	29.500	29.550	27.900	28.950	28.950	27,300
2025-05-20	28.100	29.000	28.100	28.800	28.800	73,000
2025-05-19	26.750	28.100	26.750	27.700	27.700	111,400
2025-05-16	25.800	26.800	25.800	26.600	26.600	18,300
2025-05-15	25.450	26.800	25.450	26.200	26.200	20,000
2025-05-14	24.550	25.700	24.550	25.700	25.700	43,000
2025-05-13	25.000	25.700	24.800	25.000	25.000	54,150
2025-05-12	25.700	25.700	24.500	24.650	24.650	57,000
2025-05-09	23.000	23.500	23.000	23.500	23.500	3,000
2025-05-08	23.550	23.550	23.550	23.550	23.550	1,000
2025-05-07	23.550	23.550	23.550	23.550	23.550	0
2025-05-06	23.550	23.550	23.550	23.550	23.550	1,000

← NewerPage 6 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.