Anli International Co., Ltd. (TPEX:5223)
Taiwan · Delayed Price · Currency is TWD 24.70
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Anli International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 24.70 | 24.70 | 23.75 | 24.10 | 24.10 | -0.21% | 13,000 |
| May 15, 2026 | 24.55 | 24.75 | 23.95 | 24.15 | 24.15 | -1.43% | 29,001 |
| May 14, 2026 | 24.65 | 24.70 | 24.45 | 24.50 | 24.50 | -1.61% | 24,000 |
| May 13, 2026 | 24.80 | 24.95 | 24.50 | 24.90 | 24.90 | 0.40% | 19,000 |
| May 12, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | 0.20% | 6,000 |
| May 11, 2026 | 24.70 | 24.75 | 24.05 | 24.75 | 24.75 | - | 16,000 |
| May 8, 2026 | 24.70 | 24.75 | 24.50 | 24.75 | 24.75 | 0.20% | 17,056 |
| May 7, 2026 | 24.95 | 25.00 | 24.45 | 24.70 | 24.70 | -1.20% | 56,083 |
| May 6, 2026 | 25.20 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 53,549 |
| May 5, 2026 | 25.05 | 25.45 | 25.05 | 25.25 | 25.25 | 0.40% | 16,040 |
| May 4, 2026 | 25.00 | 25.15 | 24.90 | 25.15 | 25.15 | - | 49,105 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | - | 18,000 |
| Apr 29, 2026 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | 0.20% | 8,000 |
| Apr 28, 2026 | 25.15 | 25.45 | 25.10 | 25.10 | 25.10 | -0.99% | 53,000 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.15 | 25.35 | 25.35 | -0.98% | 26,000 |
| Apr 24, 2026 | 25.80 | 25.90 | 25.40 | 25.60 | 25.60 | 0.79% | 21,150 |
| Apr 23, 2026 | 25.85 | 25.90 | 25.35 | 25.40 | 25.40 | -2.50% | 14,000 |
| Apr 22, 2026 | 26.20 | 26.50 | 26.05 | 26.05 | 26.05 | -0.38% | 47,000 |
| Apr 21, 2026 | 26.80 | 27.00 | 26.05 | 26.15 | 26.15 | -2.24% | 58,476 |
| Apr 20, 2026 | 26.65 | 27.35 | 26.65 | 26.75 | 26.75 | 0.94% | 55,031 |
| Apr 17, 2026 | 26.50 | 27.00 | 25.90 | 26.50 | 26.50 | 0.19% | 47,174 |
| Apr 16, 2026 | 25.65 | 27.10 | 25.10 | 26.45 | 26.45 | 6.22% | 101,682 |
| Apr 15, 2026 | 25.20 | 26.00 | 24.90 | 24.90 | 24.90 | - | 39,957 |
| Apr 14, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | 0.20% | 17,000 |
| Apr 13, 2026 | 25.25 | 25.30 | 24.65 | 24.85 | 24.85 | -2.93% | 47,834 |
| Apr 10, 2026 | 26.50 | 26.50 | 25.50 | 25.60 | 25.60 | -2.10% | 36,150 |
| Apr 9, 2026 | 26.10 | 26.65 | 25.60 | 26.15 | 26.15 | 0.38% | 33,127 |
| Apr 8, 2026 | 26.55 | 26.55 | 26.00 | 26.05 | 26.05 | -1.70% | 27,607 |
| Apr 7, 2026 | 26.55 | 26.85 | 25.70 | 26.50 | 26.50 | -0.19% | 8,017 |
| Apr 2, 2026 | 26.55 | 26.85 | 26.25 | 26.55 | 26.55 | - | 12,288 |
| Apr 1, 2026 | 26.80 | 27.50 | 26.55 | 26.55 | 26.55 | -0.93% | 15,319 |
| Mar 31, 2026 | 26.80 | 27.15 | 25.30 | 26.80 | 26.80 | - | 32,823 |
| Mar 30, 2026 | 26.60 | 27.90 | 26.60 | 26.80 | 26.80 | -2.19% | 27,689 |
| 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 |