Chih Lien Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.85	12.95	12.70	12.80	12.80	-3.03%	16,825
Oct 15, 2026	13.05	13.20	13.05	13.20	13.20	0.76%	12,031
Oct 14, 2026	13.15	13.15	13.10	13.10	13.10	-0.38%	3,011
Oct 13, 2026	13.10	13.15	13.10	13.15	13.15	-0.38%	3,011
Oct 12, 2026	12.85	13.20	12.85	13.20	13.20	2.72%	34,333
Oct 8, 2026	12.75	13.60	12.75	12.85	12.85	0.78%	74,329
Oct 7, 2026	12.75	12.80	12.75	12.75	12.75	-1.92%	7,873
Oct 6, 2026	12.85	13.10	12.85	13.00	13.00	-1.14%	14,245
Oct 5, 2026	13.20	13.20	13.15	13.15	13.15	-0.75%	4,295
Oct 2, 2026	12.95	13.25	12.95	13.25	13.25	-0.38%	25,046
Oct 1, 2026	12.90	13.45	12.90	13.30	13.30	3.10%	43,413
Sep 30, 2026	12.75	12.90	12.75	12.90	12.90	1.18%	12,229
Sep 29, 2026	12.90	12.90	12.75	12.75	12.75	-1.16%	5,397
Sep 24, 2026	12.80	12.90	12.80	12.90	12.90	0.78%	8,661
Sep 23, 2026	12.85	12.85	12.80	12.80	12.80	-1.16%	10,336
Sep 22, 2026	12.95	12.95	12.95	12.95	12.95	-	12,185
Sep 21, 2026	12.85	12.95	12.85	12.95	12.95	-0.38%	6,454
Sep 18, 2026	12.85	13.00	12.85	13.00	13.00	0.78%	14,007
Sep 17, 2026	12.85	12.90	12.80	12.90	12.90	0.39%	23,317
Sep 16, 2026	12.85	12.85	12.85	12.85	12.85	-	5,014
Sep 15, 2026	13.00	13.00	12.85	12.85	12.85	-1.53%	14,997
Sep 14, 2026	13.15	13.15	13.05	13.05	13.05	-0.76%	3,709
Sep 10, 2026	13.15	13.20	13.15	13.15	13.15	-0.38%	7,008
Sep 9, 2026	13.20	13.20	13.20	13.20	13.20	-	3,011
Sep 8, 2026	13.25	13.25	13.20	13.20	13.20	-1.12%	10,921
Sep 7, 2026	13.25	13.35	13.00	13.35	13.35	0.75%	91,850
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