Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	46.900	46.900	46.350	46.400	41.730	9,000
2022-05-23	47.600	47.700	46.350	46.650	41.955	30,030
2022-05-20	46.300	46.300	46.250	46.300	41.641	8,050
2022-05-19	46.050	46.500	46.000	46.250	41.596	16,000
2022-05-18	47.400	47.400	46.850	46.900	42.180	10,045
2022-05-17	46.200	47.000	46.050	46.800	42.090	28,000
2022-05-16	46.800	46.950	46.000	46.200	41.551	28,000
2022-05-13	49.000	49.000	46.800	46.800	42.090	30,000
2022-05-12	46.900	47.000	46.200	46.500	41.820	30,209
2022-05-11	48.000	48.000	47.050	47.400	42.630	33,020
2022-05-10	47.900	48.500	47.500	48.000	43.169	39,120
2022-05-09	49.300	49.300	47.500	49.300	44.339	19,591
2022-05-06	49.000	49.300	48.500	49.300	44.339	6,000
2022-05-05	49.200	49.300	48.850	49.300	44.339	18,022
2022-05-04	49.350	49.700	48.800	49.100	44.159	15,000
2022-05-03	48.600	49.350	48.600	49.350	44.384	6,000
2022-04-29	49.100	49.100	48.600	48.600	43.709	22,100
2022-04-28	48.400	48.850	48.050	48.600	43.709	56,000
2022-04-27	48.550	49.000	48.000	48.350	43.484	82,002
2022-04-26	49.700	49.700	49.150	49.700	44.698	24,097
2022-04-25	50.100	50.200	49.550	49.700	44.698	52,050
2022-04-22	50.900	50.900	50.700	50.700	45.598	14,071
2022-04-21	50.900	51.300	50.900	51.300	46.137	4,000
2022-04-20	51.900	51.900	50.800	51.300	46.137	27,000
2022-04-19	52.000	52.000	51.000	51.200	46.047	15,000
2022-04-18	51.000	51.200	50.500	51.000	45.868	16,010
2022-04-15	50.500	51.300	50.500	51.000	45.868	50,100
2022-04-14	52.000	52.000	51.100	51.900	46.677	24,151
2022-04-13	51.900	52.300	50.800	52.200	46.947	52,125
2022-04-12	51.500	51.700	50.700	51.100	45.957	16,209
2022-04-11	52.300	52.500	50.700	51.500	46.317	69,030
2022-04-08	50.900	51.400	50.900	51.400	46.227	7,011
2022-04-07	51.500	51.900	50.600	51.400	46.227	25,355
2022-04-06	50.800	51.700	50.700	51.700	46.497	17,122
2022-04-01	51.500	51.700	51.200	51.200	46.047	9,000
2022-03-31	51.200	51.500	51.100	51.300	46.137	9,000
2022-03-30	51.900	52.200	51.400	52.000	46.767	47,000
2022-03-29	51.100	51.500	50.900	50.900	45.778	53,178
2022-03-28	51.800	51.800	50.900	51.100	45.957	9,261
2022-03-25	51.200	51.700	51.200	51.700	46.497	13,501
2022-03-24	51.500	51.600	51.200	51.300	46.137	14,000
2022-03-23	51.800	51.900	51.600	51.700	46.497	22,011
2022-03-22	52.100	52.100	51.600	51.700	46.497	31,066
2022-03-21	51.600	52.900	51.200	51.700	46.497	34,000
2022-03-18	50.900	51.300	50.600	51.000	45.868	31,500
2022-03-17	50.800	51.600	50.800	50.900	45.778	46,000
2022-03-16	50.500	51.100	50.500	50.500	45.418	45,021
2022-03-15	51.500	51.700	50.500	50.500	45.418	28,024
2022-03-14	51.400	52.000	51.400	51.900	46.677	30,000
2022-03-11	51.200	52.000	51.200	51.400	46.227	9,000
2022-03-10	51.000	52.200	50.900	51.700	46.497	96,021
2022-03-09	50.500	51.500	50.200	50.500	45.418	35,000
2022-03-08	49.000	52.700	49.000	50.500	45.418	66,268
2022-03-07	52.800	53.000	51.500	52.100	46.857	143,277
2022-03-04	54.200	54.300	53.500	53.900	48.476	49,000
2022-03-03	55.300	55.300	53.700	54.600	49.105	17,000
2022-03-02	54.000	54.800	54.000	54.200	48.745	23,000
2022-03-01	53.600	54.800	53.600	54.700	49.195	33,000
2022-02-25	54.100	54.100	53.100	53.600	48.206	56,319
2022-02-24	54.100	54.600	53.600	54.000	48.566	32,197

← NewerPage 19 of 21 · 1,227 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.