Anli International Co., Ltd. (TPEX:5223)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.45 (-1.92%)
Oct 2, 2026, 1:30 PM CST
Anli International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.40 | 23.60 | 22.80 | 22.95 | 22.95 | -1.92% | 8,002 |
| Oct 1, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.30% | 8,289 |
| Sep 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 1,000 |
| Sep 29, 2026 | 22.45 | 23.10 | 22.45 | 23.00 | 23.00 | 1.55% | 3,002 |
| Sep 24, 2026 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | -0.66% | 6,002 |
| Sep 23, 2026 | 22.50 | 22.95 | 22.50 | 22.80 | 22.80 | 0.44% | 8,202 |
| Sep 22, 2026 | 22.50 | 23.00 | 22.50 | 22.70 | 22.70 | - | 7,002 |
| Sep 21, 2026 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | -1.52% | 19,011 |
| Sep 18, 2026 | 22.90 | 23.10 | 22.90 | 23.05 | 23.05 | 0.66% | 5,096 |
| Sep 17, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | -0.87% | 6,200 |
| Sep 16, 2026 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | 0.87% | 8,250 |
| Sep 15, 2026 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | -2.35% | 9,005 |
| Sep 14, 2026 | 24.05 | 24.05 | 23.00 | 23.45 | 23.45 | 2.85% | 13,501 |
| Sep 11, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 6,001 |
| Sep 10, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | 5,005 |
| Sep 9, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | -1.08% | 29,002 |
| Sep 8, 2026 | 23.20 | 23.45 | 23.05 | 23.25 | 23.25 | -0.85% | 28,001 |
| Sep 7, 2026 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | - | 23,001 |
| Sep 4, 2026 | 23.10 | 23.55 | 23.10 | 23.45 | 23.45 | -0.21% | 6,231 |
| Sep 3, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -4.86% | 143,111 |
| Sep 2, 2026 | 24.10 | 25.45 | 24.05 | 24.70 | 24.70 | 5.11% | 104,731 |
| Sep 1, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 18,101 |
| Aug 31, 2026 | 23.35 | 23.35 | 23.00 | 23.30 | 23.30 | - | 3,000 |
| Aug 28, 2026 | 23.45 | 23.45 | 23.10 | 23.30 | 23.30 | -0.85% | 9,500 |
| Aug 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,002 |
| Aug 26, 2026 | 23.30 | 23.65 | 23.30 | 23.50 | 23.50 | 0.86% | 5,000 |
| Aug 25, 2026 | 23.10 | 23.50 | 22.70 | 23.30 | 23.30 | 0.22% | 22,234 |
| Aug 24, 2026 | 23.50 | 23.60 | 23.25 | 23.25 | 23.25 | -1.69% | 13,001 |
| Aug 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 1,001 |
| Aug 20, 2026 | 24.30 | 24.30 | 23.65 | 23.65 | 23.65 | 0.21% | 6,503 |
| Aug 19, 2026 | 23.65 | 23.95 | 23.60 | 23.60 | 23.60 | 0.43% | 12,002 |
| Aug 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 1,002 |
| Aug 17, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 22,044 |
| Aug 14, 2026 | 23.40 | 23.70 | 23.40 | 23.50 | 23.50 | -0.84% | 11,001 |
| Aug 13, 2026 | 23.35 | 23.80 | 23.35 | 23.70 | 23.70 | -0.21% | 23,420 |
| Aug 12, 2026 | 23.95 | 23.95 | 23.25 | 23.75 | 23.75 | -0.21% | 20,451 |
| Aug 11, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | 0.21% | 12,000 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.45 | 23.75 | 23.75 | 1.71% | 17,000 |
| Aug 7, 2026 | 22.90 | 23.35 | 22.70 | 23.35 | 23.35 | 1.74% | 6,018 |
| Aug 6, 2026 | 23.35 | 23.35 | 22.85 | 22.95 | 22.95 | 0.44% | 7,298 |
| Aug 5, 2026 | 23.40 | 23.40 | 22.80 | 22.85 | 22.85 | 0.88% | 13,693 |
| Aug 4, 2026 | 22.30 | 23.00 | 22.30 | 22.65 | 22.65 | -1.52% | 13,001 |
| Aug 3, 2026 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | 0.22% | 3,000 |
| Jul 31, 2026 | 23.00 | 23.00 | 22.55 | 22.95 | 22.95 | 2.46% | 3,005 |
| Jul 30, 2026 | 22.50 | 22.50 | 21.85 | 22.40 | 22.40 | 2.28% | 8,026 |
| 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 |