Chih Lien Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,105
Jul 22, 2026	13.65	13.70	13.55	13.55	13.55	-2.87%	15,374
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%	25,714
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%	11,452
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
Jun 25, 2026	14.05	14.10	13.90	14.10	14.10	0.36%	10,093
Jun 24, 2026	14.15	14.15	14.05	14.05	14.05	-0.35%	8,851
Jun 23, 2026	14.00	14.20	13.70	14.10	14.10	-0.70%	21,422
Jun 22, 2026	14.15	14.30	14.05	14.20	14.20	0.71%	29,097
Jun 18, 2026	14.05	14.10	14.05	14.10	14.10	-0.35%	10,167
Jun 17, 2026	14.20	14.60	14.10	14.15	14.15	-0.35%	11,110
Jun 16, 2026	14.50	14.65	14.00	14.20	14.20	-2.74%	24,948
Jun 15, 2026	14.20	14.65	14.20	14.60	14.60	2.82%	44,001
Jun 12, 2026	14.05	14.25	14.05	14.20	14.20	-	17,406
Jun 11, 2026	13.90	14.20	13.90	14.20	14.20	2.16%	21,055
Jun 10, 2026	13.90	14.00	13.90	13.90	13.90	-0.71%	9,415
Jun 9, 2026	14.10	14.25	14.00	14.00	14.00	-2.10%	14,611
Jun 8, 2026	13.80	14.30	13.80	14.30	14.30	2.14%	45,052
Jun 5, 2026	14.00	14.00	13.95	14.00	14.00	-0.36%	7,107
Jun 4, 2026	14.45	14.45	13.95	14.05	14.05	-2.77%	8,379
Jun 3, 2026	14.40	14.50	14.40	14.45	14.45	0.70%	18,292
Jun 2, 2026	14.10	14.35	14.10	14.35	14.35	1.77%	15,351
Jun 1, 2026	14.35	14.35	14.10	14.10	14.10	-	18,147
May 29, 2026	14.10	14.30	14.05	14.10	14.10	-	51,038
May 28, 2026	13.80	14.10	13.55	14.10	14.10	2.17%	41,686
May 27, 2026	13.80	13.80	13.70	13.80	13.80	-1.43%	12,212
May 26, 2026	14.20	14.20	13.90	14.00	14.00	-1.75%	11,095
May 25, 2026	14.30	14.40	13.90	14.25	14.25	0.71%	46,987
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