Anli International Co., Ltd. (TPEX:5223)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.50 (2.28%)
Jul 30, 2026, 1:30 PM CST
Anli International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 22.50 | 22.50 | 21.75 | 21.90 | 21.90 | -4.16% | 30,468 |
| Jul 28, 2026 | 22.70 | 23.00 | 22.55 | 22.85 | 22.85 | -1.51% | 13,001 |
| Jul 27, 2026 | 23.50 | 23.50 | 22.70 | 23.20 | 23.20 | 1.31% | 10,001 |
| Jul 24, 2026 | 22.60 | 23.05 | 22.60 | 22.90 | 22.90 | 0.44% | 38,000 |
| Jul 23, 2026 | 23.65 | 23.65 | 22.75 | 22.80 | 22.80 | -3.59% | 15,020 |
| Jul 22, 2026 | 23.60 | 23.65 | 23.25 | 23.65 | 23.65 | 0.21% | 10,001 |
| Jul 21, 2026 | 23.50 | 23.60 | 22.75 | 23.60 | 23.60 | 1.51% | 12,000 |
| Jul 20, 2026 | 23.60 | 24.05 | 22.00 | 23.25 | 23.25 | -2.31% | 217,248 |
| Jul 17, 2026 | 24.25 | 24.25 | 23.50 | 23.80 | 23.80 | -3.05% | 24,000 |
| Jul 16, 2026 | 24.65 | 24.65 | 24.55 | 24.55 | 24.55 | -0.20% | 5,070 |
| Jul 15, 2026 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | 4.46% | 13,000 |
| Jul 14, 2026 | 24.30 | 24.30 | 23.20 | 23.55 | 23.55 | -2.89% | 75,891 |
| Jul 13, 2026 | 25.35 | 25.35 | 24.05 | 24.25 | 24.25 | -3.39% | 65,023 |
| Jul 9, 2026 | 25.00 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | 37,024 |
| Jul 8, 2026 | 24.90 | 25.10 | 24.75 | 25.00 | 25.00 | -0.20% | 50,193 |
| Jul 7, 2026 | 25.40 | 25.55 | 25.05 | 25.05 | 25.05 | -1.38% | 52,130 |
| Jul 6, 2026 | 25.60 | 25.90 | 25.25 | 25.40 | 25.40 | 0.20% | 36,200 |
| Jul 3, 2026 | 26.00 | 26.20 | 25.25 | 25.35 | 25.35 | -1.74% | 48,629 |
| Jul 2, 2026 | 25.10 | 25.85 | 25.00 | 25.80 | 25.80 | 2.99% | 51,000 |
| Jul 1, 2026 | 25.05 | 25.10 | 24.95 | 25.05 | 25.05 | 0.20% | 18,264 |
| Jun 30, 2026 | 25.05 | 25.35 | 24.90 | 25.00 | 25.00 | -1.19% | 53,113 |
| Jun 29, 2026 | 25.30 | 25.30 | 24.85 | 25.30 | 25.30 | 2.02% | 31,029 |
| Jun 26, 2026 | 24.80 | 25.10 | 24.70 | 24.80 | 24.80 | -1.20% | 50,000 |
| Jun 25, 2026 | 25.20 | 25.20 | 24.80 | 25.10 | 25.10 | -0.20% | 81,100 |
| Jun 24, 2026 | 25.35 | 25.60 | 25.00 | 25.15 | 25.15 | -0.98% | 41,050 |
| Jun 23, 2026 | 25.65 | 25.90 | 25.20 | 25.40 | 25.40 | -0.97% | 56,574 |
| Jun 22, 2026 | 26.10 | 26.20 | 25.40 | 25.65 | 25.65 | 0.20% | 226,611 |
| Jun 18, 2026 | 26.15 | 26.55 | 25.10 | 25.60 | 25.60 | -1.16% | 117,000 |
| Jun 17, 2026 | 25.50 | 26.20 | 25.50 | 25.90 | 25.90 | 1.37% | 49,540 |
| Jun 16, 2026 | 25.85 | 25.95 | 25.55 | 25.55 | 25.55 | -0.20% | 35,124 |
| Jun 15, 2026 | 25.70 | 26.00 | 25.60 | 25.60 | 25.60 | - | 28,706 |
| Jun 12, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | 1.99% | 22,843 |
| Jun 11, 2026 | 25.20 | 25.35 | 25.00 | 25.10 | 25.10 | -0.59% | 19,102 |
| Jun 10, 2026 | 25.95 | 25.95 | 25.25 | 25.25 | 25.25 | -2.88% | 25,132 |
| Jun 9, 2026 | 25.45 | 26.00 | 25.45 | 26.00 | 26.00 | 2.16% | 49,222 |
| Jun 8, 2026 | 25.05 | 25.90 | 25.05 | 25.45 | 25.45 | -3.42% | 12,293 |
| Jun 5, 2026 | 26.00 | 26.40 | 26.00 | 26.35 | 26.35 | -0.57% | 16,001 |
| Jun 4, 2026 | 26.15 | 26.55 | 25.60 | 26.50 | 26.50 | 1.34% | 33,485 |
| Jun 3, 2026 | 25.45 | 26.50 | 25.45 | 26.15 | 26.15 | 3.16% | 57,745 |
| Jun 2, 2026 | 25.55 | 26.25 | 25.15 | 25.35 | 25.35 | -0.78% | 32,682 |
| Jun 1, 2026 | 25.00 | 25.75 | 24.90 | 25.55 | 25.55 | 3.44% | 58,630 |
| May 29, 2026 | 24.50 | 25.25 | 24.50 | 24.70 | 24.70 | - | 24,241 |
| May 28, 2026 | 25.45 | 25.50 | 24.70 | 24.70 | 24.70 | -3.14% | 50,106 |
| May 27, 2026 | 26.35 | 26.45 | 25.50 | 25.50 | 25.50 | -2.11% | 60,100 |
| May 26, 2026 | 26.20 | 27.10 | 25.70 | 26.05 | 26.05 | -0.38% | 78,514 |
| May 25, 2026 | 24.05 | 26.45 | 23.50 | 26.15 | 26.15 | 8.73% | 321,495 |
| May 22, 2026 | 23.95 | 24.30 | 23.95 | 24.05 | 24.05 | 0.42% | 36,101 |
| May 21, 2026 | 24.00 | 24.10 | 23.80 | 23.95 | 23.95 | - | 52,596 |
| May 20, 2026 | 24.60 | 24.60 | 23.80 | 23.95 | 23.95 | -0.83% | 52,442 |
| May 19, 2026 | 24.40 | 24.70 | 24.15 | 24.15 | 24.15 | 0.21% | 25,445 |