Chih Lien Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 18.200 | 18.450 | 17.900 | 18.100 | 16.781 | 256,333 |
| 2021-10-29 | 19.000 | 19.150 | 17.600 | 18.050 | 16.735 | 693,516 |
| 2021-10-28 | 18.850 | 19.150 | 18.600 | 18.850 | 17.477 | 151,053 |
| 2021-10-27 | 19.200 | 19.200 | 18.700 | 18.850 | 17.477 | 133,108 |
| 2021-10-26 | 19.100 | 19.200 | 18.900 | 19.000 | 17.616 | 789,011 |
| 2021-10-25 | 19.050 | 19.400 | 18.850 | 19.100 | 17.708 | 139,505 |
| 2021-10-22 | 20.250 | 20.250 | 18.900 | 19.050 | 17.662 | 333,138 |
| 2021-10-21 | 19.400 | 20.100 | 19.200 | 19.800 | 18.357 | 387,063 |
| 2021-10-20 | 19.200 | 19.650 | 18.850 | 19.100 | 17.708 | 169,788 |
| 2021-10-19 | 18.800 | 19.450 | 18.800 | 19.100 | 17.708 | 156,815 |
| 2021-10-18 | 19.400 | 19.400 | 18.650 | 19.050 | 17.662 | 172,180 |
| 2021-10-15 | 19.050 | 19.400 | 19.000 | 19.100 | 17.708 | 186,940 |
| 2021-10-14 | 18.500 | 18.900 | 18.250 | 18.600 | 17.245 | 295,264 |
← NewerPage 21 of 21 · 1,213 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.3500 TWD |
| 2022-08-18 | 1.2000 TWD |
| 2021-09-09 | 0.2500 TWD |
| 2020-07-02 | 0.3500 TWD |
| 2019-06-26 | 0.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.