Skip to main content
logo
Chih Lien Industrial Co., Ltd. (TPE:2024)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.75
-0.75 (-4.84%)
Mar 23, 2026, 2:38 PM CST

Chih Lien Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.5015.5014.7014.7514.75-4.84%13,546
Mar 20, 202614.7015.5014.7015.5015.506.53%22,795
Mar 19, 202614.7014.7014.5514.5514.55-1.02%9,289
Mar 18, 202614.8014.8514.7014.7014.70-23,145
Mar 17, 202614.5514.7014.5514.7014.701.03%5,034
Mar 16, 202614.7514.7514.5514.5514.55-1.36%15,524
Mar 13, 202615.1515.1514.6514.7514.75-1.01%18,567
Mar 12, 202614.7014.9014.7014.9014.90-1.32%13,459
Mar 11, 202615.2015.2015.0015.1015.101.68%5,110
Mar 10, 202614.8014.8514.8014.8514.85-1.00%12,295
Mar 9, 202615.0515.3014.8515.0015.00-4.76%29,131
Mar 6, 202615.7515.8015.7515.7515.75-12,144
Mar 5, 202615.5015.7515.4015.7515.752.94%19,665
Mar 4, 202616.3016.3015.1515.3015.30-7.27%50,750
Mar 3, 202616.3016.5516.3016.5016.500.30%12,168
Mar 2, 202616.7516.7516.3516.4516.45-1.20%18,632
Feb 26, 202616.7016.7016.6016.6516.651.52%8,008
Feb 25, 202616.4016.5516.4016.4016.40-16,165
Feb 24, 202616.7016.7016.4016.4016.40-1.80%12,124
Feb 23, 202616.4016.7516.4016.7016.701.83%22,276
Feb 11, 202616.3516.5016.1016.4016.400.31%21,193
Feb 10, 202615.8516.6015.8016.3516.353.48%41,388
Feb 9, 202615.9515.9515.8015.8015.80-0.63%3,244
Feb 6, 202615.9015.9015.9015.9015.90-0.62%2,318
Feb 5, 202616.0016.0016.0016.0016.00-0.62%1,373
Feb 4, 202616.5016.5016.1016.1016.100.94%8,654
Feb 3, 202615.9516.4015.9515.9515.95-2.45%16,363
Feb 2, 202616.3516.3516.3516.3516.350.31%3,074
Jan 30, 202616.0516.3516.0516.3016.301.56%16,142
Jan 29, 202615.9516.7015.9516.0516.052.23%59,757
Jan 28, 202615.5015.7015.5015.7015.700.96%10,220
Jan 27, 202615.6515.6515.5515.5515.55-0.64%12,172
Jan 26, 202615.6515.9015.6515.6515.65-7,707
Jan 23, 202615.8015.8015.6515.6515.65-0.95%8,528
Jan 22, 202615.9016.1015.8015.8015.80-14,141
Jan 21, 202615.8015.9015.7515.8015.80-0.63%11,084
Jan 20, 202616.0516.0515.8015.9015.90-1.55%22,255
Jan 19, 202616.0016.3516.0016.1516.15-2.71%38,542
Jan 16, 202615.9016.6015.8516.6016.602.47%18,369
Jan 15, 202615.6516.2015.6516.2016.203.51%33,497
Jan 14, 202616.0516.0515.6515.6515.65-0.95%37,589
Jan 13, 202615.9015.9015.8015.8015.80-0.32%12,817
Jan 12, 202616.1016.1015.8515.8515.85-1.55%5,969
Jan 9, 202616.0016.1015.7516.1016.100.31%19,121
Jan 8, 202616.9516.9515.9016.0516.05-5.03%43,733
Jan 7, 202616.5016.9016.3516.9016.903.68%41,644
Jan 6, 202616.2516.4016.2516.3016.30-3.26%13,922
Jan 5, 202617.3517.3516.7016.8516.85-3.71%24,210
Jan 2, 202617.5017.5517.5017.5017.50-11,912
Dec 31, 202517.5517.6017.4017.5017.503.24%36,790