Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.150	30.150	29.150	29.500	29.500	9,000
2025-02-03	29.750	29.750	29.750	29.750	29.750	0
2025-01-22	29.600	30.050	29.450	29.750	29.750	11,000
2025-01-21	29.400	29.700	29.350	29.700	29.700	21,000
2025-01-20	29.050	29.700	29.050	29.300	29.300	21,000
2025-01-17	29.600	29.600	29.300	29.450	29.450	30,000
2025-01-16	29.800	30.200	29.550	29.600	29.600	19,000
2025-01-15	30.350	30.350	29.600	29.700	29.700	8,000
2025-01-14	29.250	30.350	29.250	30.350	30.350	3,000
2025-01-13	30.350	30.350	29.200	29.200	29.200	52,000
2025-01-10	30.200	31.000	30.200	30.450	30.450	11,000
2025-01-09	30.900	30.900	30.500	30.500	30.500	27,000
2025-01-08	30.650	31.400	30.550	31.000	31.000	30,000
2025-01-07	30.850	31.200	30.500	30.650	30.650	43,000
2025-01-06	31.000	31.200	30.850	30.850	30.850	7,000
2025-01-03	30.800	31.750	30.800	31.000	31.000	24,000
2025-01-02	31.200	31.200	30.800	30.800	30.800	4,000
2024-12-31	30.550	31.100	30.300	31.100	31.100	34,000
2024-12-30	31.000	31.300	30.500	30.500	30.500	19,000
2024-12-27	32.050	32.050	30.250	30.950	30.950	30,000
2024-12-26	32.050	32.100	32.050	32.100	32.100	10,000
2024-12-25	32.200	32.700	31.800	32.450	32.450	23,000
2024-12-24	32.800	33.450	32.300	32.300	32.300	28,000
2024-12-23	32.000	33.600	32.000	32.900	32.900	94,000
2024-12-20	31.700	32.000	31.350	32.000	32.000	22,000
2024-12-19	31.500	32.000	30.500	31.500	31.500	61,000
2024-12-18	30.900	31.550	30.850	31.550	31.550	26,000
2024-12-17	31.150	31.400	30.900	30.900	30.900	39,000
2024-12-16	31.150	31.900	31.000	31.050	31.050	29,000
2024-12-13	32.400	32.400	31.050	31.050	31.050	57,000
2024-12-12	32.300	33.400	32.100	32.400	32.400	130,000
2024-12-11	33.100	33.850	31.500	32.050	32.050	662,000
2024-12-10	30.000	31.900	29.750	31.900	31.900	209,000
2024-12-09	30.850	30.850	29.000	29.000	29.000	119,000
2024-12-06	30.950	31.200	30.650	30.800	30.800	22,000
2024-12-05	30.600	30.650	30.400	30.600	30.600	15,000
2024-12-04	30.500	30.800	30.500	30.650	30.650	14,000
2024-12-03	30.800	30.950	30.200	30.700	30.700	33,000
2024-12-02	30.400	30.850	30.400	30.750	30.750	15,000
2024-11-29	30.250	30.700	30.250	30.600	30.600	12,000
2024-11-28	29.700	30.800	29.700	30.800	30.800	47,000
2024-11-27	30.600	30.600	30.350	30.350	30.350	8,000
2024-11-26	30.700	30.800	30.500	30.800	30.800	24,000
2024-11-25	30.150	30.800	29.800	30.800	30.800	36,000
2024-11-22	30.750	30.800	30.050	30.550	30.550	26,000
2024-11-21	29.700	30.200	29.700	29.950	29.950	21,000
2024-11-20	29.600	29.700	29.600	29.700	29.700	2,000
2024-11-19	30.050	30.150	29.700	29.900	29.900	12,000
2024-11-18	29.600	29.800	29.600	29.600	29.600	20,000
2024-11-15	30.000	30.350	29.400	29.950	29.950	47,000
2024-11-14	30.150	30.800	29.750	29.950	29.950	47,000
2024-11-13	30.200	30.600	29.800	30.550	30.550	61,000
2024-11-12	30.200	30.200	30.200	30.200	30.200	9,000
2024-11-11	30.150	30.450	29.500	30.200	30.200	38,000
2024-11-08	30.500	30.500	30.000	30.250	30.250	18,000
2024-11-07	30.050	30.200	29.950	30.200	30.200	12,000
2024-11-06	30.550	30.550	29.600	30.000	30.000	17,000
2024-11-05	30.300	30.300	29.550	29.650	29.650	16,000
2024-11-04	30.100	30.100	30.000	30.000	30.000	2,000
2024-11-01	30.600	30.600	29.800	30.100	30.100	20,000

← NewerPage 8 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.