Anli International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	55.000	55.000	54.500	54.700	49.195	22,079
2022-02-22	55.000	55.000	53.600	54.300	48.835	52,103
2022-02-21	55.100	56.200	54.600	55.900	50.274	132,041
2022-02-18	53.400	55.500	53.400	55.500	49.915	69,109
2022-02-17	54.800	55.500	54.700	54.800	49.285	74,139
2022-02-16	54.900	55.600	54.300	54.300	48.835	52,010
2022-02-15	54.500	56.000	54.200	54.300	48.835	67,789
2022-02-14	54.100	54.200	53.400	53.900	48.476	142,015
2022-02-11	55.300	55.600	55.300	55.600	50.005	14,465
2022-02-10	56.000	56.000	55.200	55.400	49.825	34,090
2022-02-09	56.300	56.300	55.500	56.000	50.364	40,045
2022-02-08	56.800	56.800	55.300	55.500	49.915	70,254
2022-02-07	53.800	55.600	53.800	55.200	49.645	79,000
2022-01-26	53.000	53.900	53.000	53.400	48.026	39,643
2022-01-25	53.800	54.000	53.100	53.100	47.756	51,664
2022-01-24	55.500	55.500	53.600	54.000	48.566	86,190
2022-01-21	56.000	56.000	55.000	55.000	49.465	62,045
2022-01-20	56.700	57.000	55.700	56.000	50.364	61,096
2022-01-19	55.700	56.800	55.700	56.700	50.994	30,120
2022-01-18	56.500	56.500	55.800	56.000	50.364	30,000
2022-01-17	55.500	56.000	55.500	55.800	50.184	28,428
2022-01-14	56.000	56.000	54.500	55.500	49.915	72,000
2022-01-13	57.000	57.000	56.200	56.500	50.814	39,110
2022-01-12	55.200	56.800	55.200	56.500	50.814	91,227
2022-01-11	57.000	57.000	55.000	55.200	49.645	202,109
2022-01-10	58.200	58.200	55.700	56.000	50.364	269,037
2022-01-07	60.500	61.000	57.400	58.200	52.343	296,393
2022-01-06	60.500	60.600	60.000	60.300	54.232	51,136
2022-01-05	60.100	60.700	60.100	60.500	54.411	76,035
2022-01-04	61.300	61.300	60.300	60.600	54.501	43,133
2022-01-03	60.100	60.700	60.000	60.400	54.322	75,241
2021-12-30	60.500	60.500	60.000	60.200	54.142	99,242
2021-12-29	61.400	61.400	60.100	60.700	54.591	44,004
2021-12-28	61.500	61.500	60.500	60.700	54.591	70,288
2021-12-27	61.000	61.100	60.200	60.200	54.142	143,120
2021-12-24	62.300	62.300	60.600	61.200	55.041	149,025
2021-12-23	60.800	62.400	60.800	61.700	55.491	215,055
2021-12-22	61.500	61.500	60.300	60.700	54.591	90,183
2021-12-21	61.900	61.900	60.500	60.600	54.501	50,060
2021-12-20	58.800	61.300	58.800	61.000	54.861	155,005
2021-12-17	59.500	59.500	59.000	59.300	53.332	104,001
2021-12-16	60.300	60.300	59.000	59.200	53.242	82,186
2021-12-15	58.900	60.200	58.800	59.800	53.782	98,217
2021-12-14	61.300	61.300	58.700	58.700	52.793	216,755
2021-12-13	61.500	61.700	60.000	60.900	54.771	182,055
2021-12-10	62.000	62.500	60.700	60.900	54.771	277,588
2021-12-09	60.000	62.500	60.000	61.500	55.311	374,380
2021-12-08	60.800	61.000	59.900	60.100	54.052	227,660
2021-12-07	59.600	60.500	58.500	59.700	53.692	542,147
2021-12-06	57.700	60.300	57.200	59.500	53.512	375,961
2021-12-03	57.500	58.600	57.500	57.700	51.893	183,795
2021-12-02	56.600	57.900	56.500	56.900	51.174	266,601
2021-12-01	54.800	56.400	54.800	56.100	50.454	221,209
2021-11-30	54.100	55.100	54.100	54.800	49.285	91,296
2021-11-29	52.600	54.500	52.000	54.000	48.566	147,021
2021-11-26	53.500	55.000	52.600	53.300	47.936	144,378
2021-11-25	53.500	53.700	53.500	53.600	48.206	79,147
2021-11-24	53.600	54.000	53.100	53.500	48.116	123,948
2021-11-23	53.600	53.600	52.700	52.800	47.486	92,027
2021-11-22	52.500	53.900	52.100	53.600	48.206	197,169

← NewerPage 20 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.