Chih Lien Industrial Co., Ltd. (TPE:2024)
Taiwan · Delayed Price · Currency is TWD 16.50
+0.05 (0.30%)
At close: Mar 3, 2026
Chih Lien Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.30 | 16.55 | 16.30 | 16.50 | 16.50 | 0.30% | 12,168 |
| Mar 2, 2026 | 16.75 | 16.75 | 16.35 | 16.45 | 16.45 | -1.20% | 18,632 |
| Feb 26, 2026 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | 1.52% | 8,008 |
| Feb 25, 2026 | 16.40 | 16.55 | 16.40 | 16.40 | 16.40 | - | 16,165 |
| Feb 24, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | 12,124 |
| Feb 23, 2026 | 16.40 | 16.75 | 16.40 | 16.70 | 16.70 | 1.83% | 22,276 |
| Feb 11, 2026 | 16.35 | 16.50 | 16.10 | 16.40 | 16.40 | 0.31% | 21,193 |
| Feb 10, 2026 | 15.85 | 16.60 | 15.80 | 16.35 | 16.35 | 3.48% | 41,388 |
| Feb 9, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -0.63% | 3,244 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 2,318 |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 1,373 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 0.94% | 8,654 |
| Feb 3, 2026 | 15.95 | 16.40 | 15.95 | 15.95 | 15.95 | -2.45% | 16,363 |
| Feb 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | 3,074 |
| Jan 30, 2026 | 16.05 | 16.35 | 16.05 | 16.30 | 16.30 | 1.56% | 16,142 |
| Jan 29, 2026 | 15.95 | 16.70 | 15.95 | 16.05 | 16.05 | 2.23% | 59,757 |
| Jan 28, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.96% | 10,220 |
| Jan 27, 2026 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | -0.64% | 12,172 |
| Jan 26, 2026 | 15.65 | 15.90 | 15.65 | 15.65 | 15.65 | - | 7,707 |
| Jan 23, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -0.95% | 8,528 |
| Jan 22, 2026 | 15.90 | 16.10 | 15.80 | 15.80 | 15.80 | - | 14,141 |
| Jan 21, 2026 | 15.80 | 15.90 | 15.75 | 15.80 | 15.80 | -0.63% | 11,084 |
| Jan 20, 2026 | 16.05 | 16.05 | 15.80 | 15.90 | 15.90 | -1.55% | 22,255 |
| Jan 19, 2026 | 16.00 | 16.35 | 16.00 | 16.15 | 16.15 | -2.71% | 38,542 |
| Jan 16, 2026 | 15.90 | 16.60 | 15.85 | 16.60 | 16.60 | 2.47% | 18,369 |
| Jan 15, 2026 | 15.65 | 16.20 | 15.65 | 16.20 | 16.20 | 3.51% | 33,497 |
| Jan 14, 2026 | 16.05 | 16.05 | 15.65 | 15.65 | 15.65 | -0.95% | 37,589 |
| Jan 13, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.32% | 12,817 |
| Jan 12, 2026 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | -1.55% | 5,969 |
| Jan 9, 2026 | 16.00 | 16.10 | 15.75 | 16.10 | 16.10 | 0.31% | 19,121 |
| Jan 8, 2026 | 16.95 | 16.95 | 15.90 | 16.05 | 16.05 | -5.03% | 43,733 |
| Jan 7, 2026 | 16.50 | 16.90 | 16.35 | 16.90 | 16.90 | 3.68% | 41,644 |
| Jan 6, 2026 | 16.25 | 16.40 | 16.25 | 16.30 | 16.30 | -3.26% | 13,922 |
| Jan 5, 2026 | 17.35 | 17.35 | 16.70 | 16.85 | 16.85 | -3.71% | 24,210 |
| Jan 2, 2026 | 17.50 | 17.55 | 17.50 | 17.50 | 17.50 | - | 11,912 |
| Dec 31, 2025 | 17.55 | 17.60 | 17.40 | 17.50 | 17.50 | 3.24% | 36,790 |
| Dec 30, 2025 | 16.75 | 16.95 | 16.00 | 16.95 | 16.95 | -0.59% | 91,188 |
| Dec 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 10.00% | 92,899 |
| Dec 26, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 5,057 |
| Dec 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | 2,682 |
| Dec 23, 2025 | 15.30 | 15.45 | 15.25 | 15.40 | 15.40 | -0.65% | 13,752 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82% | 4,159 |
| Dec 18, 2025 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | 3.57% | 13,690 |
| Dec 17, 2025 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 0.33% | 15,055 |
| Dec 16, 2025 | 15.60 | 15.60 | 15.30 | 15.35 | 15.35 | -1.60% | 19,191 |
| Dec 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 4,038 |
| Dec 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 3,046 |
| Dec 11, 2025 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | - | 3,040 |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | 1,480 |
| Dec 8, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | 1,278 |