Chih Lien Industrial Co., Ltd. (TPE:2024)
Taiwan · Delayed Price · Currency is TWD 14.15
+0.35 (2.54%)
May 21, 2026, 2:36 PM CST
Chih Lien Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13.80 | 14.30 | 13.80 | 14.15 | 14.15 | 2.54% | 40,298 |
| May 20, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -0.36% | 3,794 |
| May 19, 2026 | 13.45 | 13.85 | 13.45 | 13.85 | 13.85 | 4.53% | 28,888 |
| May 18, 2026 | 13.10 | 13.30 | 13.10 | 13.25 | 13.25 | 1.15% | 10,789 |
| May 15, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 33,297 |
| May 14, 2026 | 13.45 | 13.55 | 13.40 | 13.40 | 13.40 | -1.83% | 13,713 |
| May 13, 2026 | 13.30 | 13.75 | 13.30 | 13.65 | 13.65 | 0.74% | 35,141 |
| May 12, 2026 | 13.80 | 13.80 | 13.20 | 13.55 | 13.55 | -2.52% | 75,336 |
| May 11, 2026 | 14.05 | 14.15 | 13.90 | 13.90 | 13.90 | -2.80% | 15,686 |
| May 8, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.51% | 6,086 |
| May 7, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | - | 10,116 |
| May 6, 2026 | 14.35 | 14.35 | 13.95 | 13.95 | 13.95 | -0.71% | 33,172 |
| May 5, 2026 | 13.90 | 14.30 | 13.90 | 14.05 | 14.05 | 1.81% | 21,613 |
| May 4, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.13% | 18,520 |
| Apr 30, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 26,264 |
| Apr 29, 2026 | 14.10 | 14.35 | 14.10 | 14.10 | 14.10 | -0.35% | 16,752 |
| Apr 28, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | 2.54% | 17,062 |
| Apr 27, 2026 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -4.17% | 26,678 |
| Apr 24, 2026 | 14.30 | 14.40 | 14.00 | 14.40 | 14.40 | 0.70% | 28,690 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 14,404 |
| Apr 22, 2026 | 14.65 | 14.75 | 14.40 | 14.40 | 14.40 | -0.69% | 11,149 |
| Apr 21, 2026 | 14.55 | 14.65 | 14.50 | 14.50 | 14.50 | 0.35% | 14,248 |
| Apr 20, 2026 | 14.90 | 14.90 | 14.45 | 14.45 | 14.45 | -3.34% | 32,520 |
| Apr 17, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | 2.05% | 20,126 |
| Apr 16, 2026 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | 1.03% | 16,372 |
| Apr 15, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.02% | 17,327 |
| Apr 14, 2026 | 14.60 | 14.65 | 14.50 | 14.65 | 14.65 | - | 16,281 |
| Apr 13, 2026 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 0.34% | 38,182 |
| Apr 10, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 12,028 |
| Apr 9, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -0.34% | 4,236 |
| Apr 8, 2026 | 14.80 | 14.85 | 14.50 | 14.65 | 14.65 | 0.69% | 33,587 |
| Apr 7, 2026 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.34% | 9,056 |
| Apr 2, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | -0.68% | 2,042 |
| Apr 1, 2026 | 14.75 | 15.25 | 14.70 | 14.70 | 14.70 | -0.34% | 13,310 |
| Mar 31, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1,059 |
| Mar 30, 2026 | 14.60 | 15.00 | 14.60 | 14.75 | 14.75 | -1.34% | 6,062 |
| Mar 26, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 19,061 |
| Mar 25, 2026 | 15.05 | 15.05 | 14.50 | 14.80 | 14.80 | -1.00% | 12,225 |
| Mar 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | 4,119 |
| Mar 23, 2026 | 15.50 | 15.50 | 14.70 | 14.75 | 14.75 | -4.84% | 14,583 |
| Mar 20, 2026 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 6.53% | 22,795 |
| Mar 19, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | 9,289 |
| Mar 18, 2026 | 14.80 | 14.85 | 14.70 | 14.70 | 14.70 | - | 23,722 |
| Mar 17, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 5,061 |
| Mar 16, 2026 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -1.36% | 15,524 |
| Mar 13, 2026 | 15.15 | 15.15 | 14.65 | 14.75 | 14.75 | -1.01% | 18,577 |
| Mar 12, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -1.32% | 13,459 |
| Mar 11, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 1.68% | 5,126 |
| Mar 10, 2026 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | -1.00% | 12,295 |
| Mar 9, 2026 | 15.05 | 15.30 | 14.85 | 15.00 | 15.00 | -4.76% | 29,131 |