Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	39.050	39.300	37.300	38.050	36.238	222,057
2022-11-10	37.500	37.600	36.800	36.900	35.143	33,000
2022-11-09	38.200	38.300	37.850	37.850	36.048	12,000
2022-11-08	37.550	38.250	37.550	37.750	35.952	29,000
2022-11-07	37.050	38.550	37.050	38.200	36.381	50,049
2022-11-04	37.550	37.800	36.150	37.800	36.000	66,003
2022-11-03	36.300	36.450	36.000	36.350	34.619	16,000
2022-11-02	35.400	36.800	35.400	36.350	34.619	114,000
2022-11-01	35.350	35.500	35.200	35.400	33.714	19,000
2022-10-31	35.200	35.350	35.100	35.350	33.667	5,000
2022-10-28	35.600	35.850	35.000	35.050	33.381	32,000
2022-10-27	36.500	36.500	36.000	36.150	34.429	25,028
2022-10-26	36.500	36.500	36.000	36.000	34.286	5,000
2022-10-25	35.800	36.000	35.350	35.900	34.191	6,001
2022-10-24	37.100	37.100	36.150	36.150	34.429	8,051
2022-10-21	36.250	36.900	35.950	36.200	34.476	34,005
2022-10-20	36.800	36.800	36.700	36.750	35.000	14,001
2022-10-19	37.100	37.100	36.800	37.000	35.238	6,000
2022-10-18	37.900	37.900	36.600	37.100	35.333	15,050
2022-10-17	37.450	37.450	36.900	36.900	35.143	10,000
2022-10-14	37.100	37.900	37.100	37.500	35.714	17,001
2022-10-13	39.050	39.050	36.500	36.900	35.143	31,083
2022-10-12	37.500	38.000	37.500	37.550	35.762	21,152
2022-10-11	38.500	39.000	37.500	37.500	35.714	31,383
2022-10-07	40.000	40.300	39.850	39.850	37.952	17,070
2022-10-06	40.250	40.400	40.100	40.300	38.381	16,050
2022-10-05	41.200	41.200	40.350	40.500	38.571	37,000
2022-10-04	41.250	41.250	40.400	40.600	38.667	22,000
2022-10-03	41.150	41.150	39.950	40.350	38.429	8,050
2022-09-30	39.500	40.850	39.500	40.450	38.524	14,000
2022-09-29	40.150	41.200	40.150	40.500	38.571	22,010
2022-09-28	42.000	42.600	40.000	40.050	38.143	55,001
2022-09-27	41.950	42.600	41.900	42.600	40.571	23,000
2022-09-26	44.500	44.500	42.200	42.200	40.191	40,000
2022-09-23	44.350	44.900	44.250	44.500	42.381	16,000
2022-09-22	44.200	44.500	44.000	44.350	42.238	18,050
2022-09-21	44.750	44.950	44.500	44.900	42.762	26,040
2022-09-20	44.900	45.200	44.750	45.200	43.048	15,040
2022-09-19	45.200	45.500	44.850	45.050	42.905	27,010
2022-09-16	45.200	45.300	44.750	45.300	43.143	35,030
2022-09-15	45.500	45.950	45.500	45.650	43.476	26,000
2022-09-14	45.000	46.000	44.900	45.500	43.333	20,000
2022-09-13	46.000	46.000	45.450	45.500	43.333	29,000
2022-09-12	46.100	46.100	45.600	45.700	43.524	7,000
2022-09-08	45.250	45.500	45.250	45.500	43.333	18,000
2022-09-07	46.000	46.000	45.150	45.250	43.095	23,000
2022-09-06	46.900	46.900	45.500	45.500	43.333	23,229
2022-09-05	46.300	46.300	45.800	45.800	43.619	20,000
2022-09-02	46.300	46.800	46.300	46.300	44.095	17,141
2022-09-01	46.700	47.200	46.700	46.750	44.524	19,023
2022-08-31	46.650	46.700	46.650	46.700	44.476	6,231
2022-08-30	46.600	46.750	46.600	46.650	44.429	8,591
2022-08-29	46.500	46.600	46.000	46.600	44.381	23,030
2022-08-26	46.600	47.100	46.600	46.800	44.571	37,000
2022-08-25	46.850	47.150	46.750	46.850	44.619	26,000
2022-08-24	46.750	47.500	46.750	47.150	44.905	7,001
2022-08-23	46.500	47.200	46.500	47.000	44.762	5,030
2022-08-22	46.850	47.250	46.850	47.000	44.762	10,000
2022-08-19	46.600	47.400	46.550	47.250	45.000	61,000
2022-08-18	46.550	46.700	46.450	46.600	44.381	53,000

← NewerPage 17 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.