Chih Lien Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.800 | 12.800 | 12.600 | 12.650 | 12.650 | 18,457 |
| 2026-10-21 | 12.700 | 12.950 | 12.650 | 12.800 | 12.800 | 17,464 |
| 2026-10-20 | 12.850 | 12.900 | 12.850 | 12.900 | 12.900 | 25,244 |
| 2026-10-19 | 12.650 | 12.950 | 12.650 | 12.900 | 12.900 | 11,067 |
| 2026-10-16 | 12.850 | 12.950 | 12.700 | 12.800 | 12.800 | 16,825 |
| 2026-10-15 | 13.050 | 13.200 | 13.050 | 13.200 | 13.200 | 12,000 |
| 2026-10-14 | 13.150 | 13.150 | 13.100 | 13.100 | 13.100 | 3,002 |
| 2026-10-13 | 13.100 | 13.150 | 13.100 | 13.150 | 13.150 | 3,001 |
| 2026-10-12 | 12.850 | 13.200 | 12.850 | 13.200 | 13.200 | 33,000 |
| 2026-10-08 | 12.750 | 13.600 | 12.750 | 12.850 | 12.850 | 73,001 |
| 2026-10-07 | 12.750 | 12.800 | 12.750 | 12.750 | 12.750 | 7,027 |
| 2026-10-06 | 12.850 | 13.100 | 12.850 | 13.000 | 13.000 | 14,000 |
| 2026-10-05 | 13.200 | 13.200 | 13.150 | 13.150 | 13.150 | 4,010 |
| 2026-10-02 | 12.950 | 13.250 | 12.950 | 13.250 | 13.250 | 25,001 |
| 2026-10-01 | 12.900 | 13.450 | 12.900 | 13.300 | 13.300 | 43,095 |
| 2026-09-30 | 12.750 | 12.900 | 12.750 | 12.900 | 12.900 | 12,001 |
| 2026-09-29 | 12.900 | 12.900 | 12.750 | 12.750 | 12.750 | 5,000 |
| 2026-09-24 | 12.800 | 12.900 | 12.800 | 12.900 | 12.900 | 8,641 |
Page 1 of 1 · 18 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.