Chih Lien Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.25	13.25	13.25	13.25	13.25	-	6,052
Sep 3, 2026	13.30	13.30	13.00	13.25	13.25	-	27,663
Sep 2, 2026	13.40	13.40	13.25	13.25	13.25	-1.12%	2,961
Sep 1, 2026	13.45	13.45	13.40	13.40	13.40	1.13%	3,012
Aug 31, 2026	13.40	13.40	13.20	13.25	13.25	-2.57%	12,782
Aug 28, 2026	14.20	14.20	13.55	13.60	13.60	2.26%	20,616
Aug 27, 2026	13.50	13.50	13.30	13.30	13.30	-1.85%	5,292
Aug 26, 2026	13.35	13.55	13.35	13.55	13.55	-	7,684
Aug 25, 2026	13.50	13.55	13.50	13.55	13.55	-	6,027
Aug 24, 2026	13.55	13.55	13.55	13.55	13.55	1.12%	3,010
Aug 21, 2026	13.20	13.40	13.20	13.40	13.40	0.75%	7,882
Aug 20, 2026	13.20	13.30	13.10	13.30	13.30	0.76%	13,044
Aug 19, 2026	13.25	13.35	13.20	13.20	13.20	-0.75%	8,020
Aug 18, 2026	13.50	13.50	13.30	13.30	13.30	-1.48%	5,310
Aug 17, 2026	13.25	13.50	13.25	13.50	13.50	1.12%	5,496
Aug 14, 2026	13.35	13.35	13.35	13.35	13.35	-0.37%	1,774
Aug 13, 2026	13.60	13.60	13.40	13.40	13.40	0.75%	14,202
Aug 12, 2026	13.50	13.50	13.15	13.30	13.30	-1.48%	61,177
Aug 11, 2026	13.80	13.80	13.50	13.50	13.50	-2.17%	5,300
Aug 10, 2026	13.80	13.90	13.80	13.80	13.80	1.47%	5,249
Aug 7, 2026	13.60	13.75	13.50	13.60	13.60	1.12%	6,028
Aug 6, 2026	13.60	13.60	13.25	13.45	13.45	0.75%	5,837
Aug 5, 2026	13.65	13.65	13.35	13.35	13.35	-1.48%	16,957
Aug 4, 2026	13.45	13.55	13.40	13.55	13.55	-	8,200
Aug 3, 2026	13.45	13.60	13.45	13.55	13.55	-1.09%	7,341
Jul 31, 2026	13.55	13.80	13.55	13.70	13.70	1.11%	9,129
Jul 30, 2026	14.20	14.20	13.50	13.55	13.55	-3.21%	15,492
Jul 29, 2026	14.05	14.05	13.65	14.00	14.00	1.82%	33,808
Jul 28, 2026	13.75	13.75	13.65	13.75	13.75	-0.72%	17,011
Jul 27, 2026	13.85	13.85	13.80	13.85	13.85	0.36%	11,011
Jul 24, 2026	13.80	13.80	13.45	13.80	13.80	1.47%	11,215
Jul 23, 2026	13.75	13.75	13.50	13.60	13.60	0.37%	8,225
Jul 22, 2026	13.65	13.70	13.55	13.55	13.55	-2.87%	15,462
Jul 21, 2026	13.75	13.95	13.75	13.95	13.95	-0.71%	3,007
Jul 20, 2026	13.95	14.20	13.95	14.05	14.05	0.36%	25,715
Jul 17, 2026	14.05	14.05	13.75	14.00	14.00	-0.36%	11,008
Jul 16, 2026	13.90	14.10	13.75	14.05	14.05	1.08%	11,065
Jul 15, 2026	14.00	14.00	13.55	13.90	13.90	-0.71%	14,955
Jul 14, 2026	14.00	14.00	13.95	14.00	14.00	1.82%	11,461
Jul 13, 2026	13.60	13.90	13.60	13.75	13.75	1.10%	9,634
Jul 9, 2026	13.50	13.60	13.45	13.60	13.60	0.37%	13,450
Jul 8, 2026	13.60	13.75	13.55	13.55	13.55	-2.52%	8,212
Jul 7, 2026	13.75	13.90	13.65	13.90	13.90	-0.36%	14,044
Jul 6, 2026	13.80	13.95	13.80	13.95	13.95	-	5,467
Jul 3, 2026	13.75	13.95	13.75	13.95	13.95	1.09%	15,111
Jul 2, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	4,007
Jul 1, 2026	14.00	14.05	13.85	13.90	13.90	0.72%	5,178
Jun 30, 2026	13.90	13.90	13.80	13.80	13.80	-2.82%	11,296
Jun 29, 2026	14.10	14.20	14.10	14.20	14.20	2.90%	11,030
Jun 26, 2026	13.75	13.80	13.75	13.80	13.80	-2.13%	8,072