Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.500	23.550	23.500	23.550	23.550	2,000
2025-05-02	23.150	23.800	23.150	23.550	23.550	12,000
2025-04-30	23.500	23.850	23.150	23.200	23.200	10,000
2025-04-29	23.000	23.850	23.000	23.850	23.850	28,000
2025-04-28	23.150	23.150	23.050	23.050	23.050	5,000
2025-04-25	23.100	24.050	23.100	23.500	23.500	23,009
2025-04-24	23.100	23.100	23.100	23.100	23.100	0
2025-04-23	23.100	23.400	23.100	23.100	23.100	7,000
2025-04-22	24.000	24.050	23.000	23.000	23.000	9,000
2025-04-21	23.650	23.650	23.300	23.600	23.600	15,000
2025-04-18	24.000	24.000	24.000	24.000	24.000	1,000
2025-04-17	23.300	24.100	23.250	24.000	24.000	13,000
2025-04-16	23.650	23.650	23.300	23.300	23.300	25,000
2025-04-15	22.600	23.500	22.600	23.450	23.450	11,000
2025-04-14	22.400	22.700	22.050	22.150	22.150	22,000
2025-04-11	22.700	22.700	22.050	22.050	22.050	5,000
2025-04-10	21.600	22.200	21.600	22.200	22.200	63,000
2025-04-09	22.100	22.400	20.200	20.200	20.200	156,000
2025-04-08	22.000	22.400	21.800	22.400	22.400	133,000
2025-04-07	24.200	24.200	24.200	24.200	24.200	11,000
2025-04-02	26.600	27.500	26.600	26.850	26.850	4,000
2025-04-01	26.300	27.000	26.250	26.550	26.550	30,000
2025-03-31	26.150	26.900	26.150	26.300	26.300	28,000
2025-03-28	28.800	28.800	27.550	27.700	27.700	26,000
2025-03-27	29.050	29.050	28.800	28.800	28.800	19,000
2025-03-26	29.400	29.650	29.350	29.350	29.350	10,000
2025-03-25	29.350	29.350	29.300	29.350	29.350	10,000
2025-03-24	29.550	29.550	29.400	29.400	29.400	5,000
2025-03-21	29.700	29.750	29.450	29.750	29.750	14,000
2025-03-20	29.600	29.750	29.600	29.600	29.600	4,000
2025-03-19	29.550	29.600	29.500	29.600	29.600	4,000
2025-03-18	29.800	29.900	29.500	29.550	29.550	8,000
2025-03-17	29.500	29.650	29.400	29.450	29.450	13,000
2025-03-14	29.450	30.050	29.450	29.500	29.500	6,000
2025-03-13	29.750	29.750	29.450	29.700	29.700	9,000
2025-03-12	29.650	29.800	29.650	29.800	29.800	17,000
2025-03-11	29.500	29.850	29.500	29.750	29.750	12,000
2025-03-10	30.300	30.500	29.900	30.100	30.100	19,000
2025-03-07	30.100	30.500	29.950	30.000	30.000	163,000
2025-03-06	30.000	30.400	30.000	30.400	30.400	12,000
2025-03-05	30.050	30.150	30.000	30.050	30.050	20,000
2025-03-04	30.300	30.650	30.050	30.200	30.200	52,000
2025-03-03	30.700	30.700	30.700	30.700	30.700	0
2025-02-27	30.650	31.100	30.500	30.700	30.700	35,000
2025-02-26	30.950	31.350	30.700	30.750	30.750	27,000
2025-02-25	30.750	31.100	30.750	30.950	30.950	15,000
2025-02-24	31.000	31.250	30.900	30.900	30.900	11,000
2025-02-21	30.650	31.000	30.650	30.900	30.900	24,000
2025-02-20	30.500	30.800	30.100	30.650	30.650	19,010
2025-02-19	30.600	30.650	30.600	30.650	30.650	8,131
2025-02-18	30.050	30.750	30.050	30.600	30.600	41,349
2025-02-17	30.150	30.400	30.000	30.200	30.200	20,000
2025-02-14	30.150	30.500	30.100	30.150	30.150	9,000
2025-02-13	30.450	30.750	30.400	30.400	30.400	8,000
2025-02-12	31.100	31.100	30.250	30.400	30.400	20,001
2025-02-11	30.300	31.450	30.300	31.100	31.100	27,210
2025-02-10	30.050	30.200	29.400	30.000	30.000	14,000
2025-02-07	30.050	30.200	30.000	30.200	30.200	5,000
2025-02-06	30.000	30.500	30.000	30.100	30.100	6,000
2025-02-05	29.550	30.000	29.550	30.000	30.000	3,000

← NewerPage 7 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.