Anli International Co., Ltd. (TPEX:5223)
Taiwan · Delayed Price · Currency is TWD 27.40
+0.40 (1.48%)
At close: Mar 27, 2026
Anli International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.70 | 29.15 | 26.80 | 27.40 | 27.40 | 1.48% | 61,000 |
| Mar 26, 2026 | 27.40 | 27.50 | 27.00 | 27.00 | 27.00 | -1.46% | 48,335 |
| Mar 25, 2026 | 27.20 | 27.45 | 27.05 | 27.40 | 27.40 | 1.29% | 25,000 |
| Mar 24, 2026 | 28.70 | 28.70 | 27.00 | 27.05 | 27.05 | -1.46% | 70,000 |
| Mar 23, 2026 | 28.00 | 28.00 | 27.00 | 27.45 | 27.45 | -1.44% | 59,350 |
| Mar 20, 2026 | 28.10 | 28.10 | 27.50 | 27.85 | 27.85 | 0.18% | 53,832 |
| Mar 19, 2026 | 28.50 | 29.20 | 27.75 | 27.80 | 27.80 | -3.47% | 114,770 |
| Mar 18, 2026 | 29.20 | 29.55 | 28.70 | 28.80 | 28.80 | -1.20% | 43,275 |
| Mar 17, 2026 | 29.50 | 29.65 | 29.05 | 29.15 | 29.15 | -3.00% | 64,987 |
| Mar 16, 2026 | 29.35 | 30.20 | 29.00 | 30.05 | 30.05 | -0.50% | 58,716 |
| Mar 13, 2026 | 29.50 | 30.25 | 29.50 | 30.20 | 30.20 | 1.68% | 100,119 |
| Mar 12, 2026 | 30.30 | 30.30 | 29.65 | 29.70 | 29.70 | -2.14% | 67,153 |
| Mar 11, 2026 | 29.80 | 31.50 | 29.15 | 30.35 | 30.35 | 3.06% | 130,404 |
| Mar 10, 2026 | 29.95 | 29.95 | 29.20 | 29.45 | 29.45 | -1.34% | 35,561 |
| Mar 9, 2026 | 31.00 | 31.00 | 29.00 | 29.85 | 29.85 | 0.67% | 86,771 |
| Mar 6, 2026 | 29.15 | 29.90 | 29.15 | 29.65 | 29.65 | 0.34% | 75,000 |
| Mar 5, 2026 | 29.50 | 30.10 | 29.40 | 29.55 | 29.55 | 0.51% | 37,030 |
| Mar 4, 2026 | 29.35 | 30.00 | 29.20 | 29.40 | 29.40 | -2.65% | 40,580 |
| Mar 3, 2026 | 30.40 | 30.65 | 29.80 | 30.20 | 30.20 | 0.33% | 76,650 |
| Mar 2, 2026 | 29.20 | 30.20 | 29.20 | 30.10 | 30.10 | -0.33% | 52,016 |
| Feb 26, 2026 | 30.00 | 30.75 | 29.45 | 30.20 | 30.20 | 1.68% | 139,982 |
| Feb 25, 2026 | 29.30 | 30.85 | 29.25 | 29.70 | 29.70 | 2.59% | 271,692 |
| Feb 24, 2026 | 28.80 | 29.00 | 28.00 | 28.95 | 28.95 | 1.76% | 35,230 |
| Feb 23, 2026 | 28.35 | 29.10 | 28.15 | 28.45 | 28.45 | 0.35% | 22,230 |
| Feb 11, 2026 | 28.05 | 28.45 | 28.00 | 28.35 | 28.35 | -0.35% | 14,040 |
| Feb 10, 2026 | 28.50 | 28.80 | 28.20 | 28.45 | 28.45 | -0.18% | 16,010 |
| Feb 9, 2026 | 28.20 | 29.00 | 28.15 | 28.50 | 28.50 | 1.06% | 39,010 |
| Feb 6, 2026 | 28.40 | 28.40 | 27.75 | 28.20 | 28.20 | 0.53% | 8,121 |
| Feb 5, 2026 | 28.00 | 28.25 | 27.95 | 28.05 | 28.05 | 0.18% | 7,053 |
| Feb 4, 2026 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | -0.71% | 9,050 |
| Feb 3, 2026 | 28.00 | 28.60 | 28.00 | 28.20 | 28.20 | - | 8,224 |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | 3,102 |
| Jan 30, 2026 | 27.90 | 28.10 | 27.70 | 27.85 | 27.85 | -1.59% | 34,000 |
| Jan 29, 2026 | 28.85 | 28.85 | 28.30 | 28.30 | 28.30 | -1.74% | 17,958 |
| Jan 28, 2026 | 28.50 | 29.00 | 28.05 | 28.80 | 28.80 | 2.13% | 91,030 |
| Jan 27, 2026 | 28.90 | 28.90 | 28.00 | 28.20 | 28.20 | -0.88% | 37,200 |
| Jan 26, 2026 | 28.00 | 28.65 | 27.90 | 28.45 | 28.45 | 0.89% | 14,208 |
| Jan 23, 2026 | 28.65 | 28.65 | 28.20 | 28.20 | 28.20 | -1.40% | 25,359 |
| Jan 22, 2026 | 28.15 | 29.40 | 27.90 | 28.60 | 28.60 | 1.78% | 77,513 |
| Jan 21, 2026 | 28.35 | 28.55 | 28.00 | 28.10 | 28.10 | -1.75% | 31,242 |
| Jan 20, 2026 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 33,457 |
| Jan 19, 2026 | 29.40 | 29.40 | 28.70 | 28.70 | 28.70 | -0.69% | 70,181 |
| Jan 16, 2026 | 29.20 | 29.20 | 28.70 | 28.90 | 28.90 | -1.03% | 21,085 |
| Jan 15, 2026 | 28.90 | 29.30 | 28.90 | 29.20 | 29.20 | -0.68% | 22,076 |
| Jan 14, 2026 | 29.00 | 29.45 | 28.60 | 29.40 | 29.40 | 0.51% | 59,226 |
| Jan 13, 2026 | 30.00 | 30.00 | 28.55 | 29.25 | 29.25 | 0.86% | 49,021 |
| Jan 12, 2026 | 29.25 | 29.60 | 28.80 | 29.00 | 29.00 | -0.85% | 76,992 |
| Jan 9, 2026 | 30.40 | 31.25 | 29.25 | 29.25 | 29.25 | -2.99% | 402,075 |
| Jan 8, 2026 | 28.20 | 30.15 | 28.20 | 30.15 | 30.15 | 9.84% | 485,724 |
| Jan 7, 2026 | 27.35 | 27.50 | 27.30 | 27.45 | 27.45 | -0.54% | 31,011 |