Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	30.600	30.600	30.600	30.600	30.600	0
2024-10-30	30.550	31.000	30.500	30.600	30.600	10,000
2024-10-29	30.650	31.500	30.250	30.700	30.700	30,000
2024-10-28	31.100	31.350	30.550	30.850	30.850	38,000
2024-10-25	31.500	31.500	31.300	31.500	31.500	33,000
2024-10-24	31.650	31.650	31.500	31.500	31.500	7,000
2024-10-23	31.800	31.800	31.700	31.700	31.700	24,000
2024-10-22	31.650	31.800	31.300	31.800	31.800	26,000
2024-10-21	31.750	31.750	31.600	31.600	31.600	3,000
2024-10-18	32.000	32.450	31.550	31.750	31.750	14,000
2024-10-17	32.050	32.600	32.050	32.150	32.150	24,000
2024-10-16	31.200	32.350	31.200	32.000	32.000	73,000
2024-10-15	31.600	31.800	31.050	31.150	31.150	39,000
2024-10-14	31.700	32.100	31.550	31.750	31.750	10,000
2024-10-11	31.750	32.450	31.600	32.000	32.000	24,000
2024-10-09	32.050	32.100	31.500	31.700	31.700	23,000
2024-10-08	31.650	31.900	31.450	31.900	31.900	11,000
2024-10-07	32.000	32.400	31.850	32.000	32.000	11,000
2024-10-04	32.050	32.350	31.500	31.850	31.850	25,000
2024-10-03	32.050	32.050	32.050	32.050	32.050	0
2024-10-02	32.050	32.050	32.050	32.050	32.050	0
2024-10-01	32.050	32.450	32.000	32.050	32.050	6,000
2024-09-30	32.750	32.750	32.200	32.200	32.200	18,000
2024-09-27	32.350	32.800	32.200	32.800	32.800	13,000
2024-09-26	32.300	32.400	32.250	32.350	32.350	24,000
2024-09-25	33.000	33.000	32.250	32.300	32.300	21,000
2024-09-24	32.350	32.450	32.300	32.450	32.450	17,000
2024-09-23	32.700	33.100	32.300	32.650	32.650	33,000
2024-09-20	32.800	33.200	32.650	33.200	33.200	8,000
2024-09-19	33.150	33.400	32.800	33.200	33.200	26,000
2024-09-18	33.000	33.100	32.500	32.500	32.500	16,000
2024-09-16	32.150	33.000	32.100	32.900	32.900	49,000
2024-09-13	33.050	33.300	32.350	32.700	32.700	48,000
2024-09-12	31.900	34.450	31.900	33.000	33.000	270,000
2024-09-11	31.650	31.800	31.350	31.350	31.350	13,000
2024-09-10	31.350	31.700	31.050	31.050	31.050	13,000
2024-09-09	30.750	32.050	30.750	31.250	31.250	9,000
2024-09-06	31.550	31.750	31.500	31.700	31.700	19,000
2024-09-05	31.950	32.250	31.200	31.850	31.850	40,000
2024-09-04	30.800	31.900	30.800	31.750	31.750	15,000
2024-09-03	32.000	32.350	31.900	32.100	32.100	13,000
2024-09-02	31.900	32.500	31.850	32.100	32.100	20,000
2024-08-30	32.100	32.200	31.850	32.050	32.050	11,000
2024-08-29	32.450	32.500	31.850	32.450	32.450	16,000
2024-08-28	32.150	32.500	32.150	32.500	32.500	13,000
2024-08-27	32.800	32.800	31.850	32.000	32.000	12,000
2024-08-26	31.950	32.500	31.950	32.400	32.400	23,000
2024-08-23	30.650	31.950	30.650	31.950	31.950	24,000
2024-08-22	31.200	31.500	31.200	31.200	31.200	5,000
2024-08-21	31.500	31.500	31.200	31.250	31.250	20,000
2024-08-20	31.200	31.400	31.050	31.400	31.400	7,000
2024-08-19	31.050	31.850	31.000	31.250	31.250	14,000
2024-08-16	31.600	31.750	30.650	30.800	30.800	21,000
2024-08-15	30.550	30.550	30.550	30.550	30.550	1,000
2024-08-14	30.500	30.650	30.500	30.550	30.550	7,000
2024-08-13	31.150	31.150	31.000	31.000	31.000	4,000
2024-08-12	30.950	31.500	30.950	30.950	30.950	10,000
2024-08-09	31.200	31.200	30.800	30.800	30.800	19,000
2024-08-08	30.200	30.650	29.650	30.400	30.400	32,000
2024-08-07	29.400	30.600	29.400	30.200	30.200	60,000

← NewerPage 9 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.