Chih Lien Industrial Co., Ltd. 2024
TWSE · Taiwan · Producer Manufacturing
TWD 13.25-0.05 (-0.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.25 | -0.38% | TWD 12.95 | TWD 13.25 | TWD 12.95 | 25.05K |
| 2026-10-01 | TWD 13.30 | +3.10% | TWD 12.90 | TWD 13.45 | TWD 12.90 | 43.10K |
| 2026-09-30 | TWD 12.90 | +1.18% | TWD 12.75 | TWD 12.90 | TWD 12.75 | 12.00K |
| 2026-09-29 | TWD 12.75 | -1.16% | TWD 12.90 | TWD 12.90 | TWD 12.75 | 5.00K |
| 2026-09-24 | TWD 12.90 | +0.78% | TWD 12.80 | TWD 12.90 | TWD 12.80 | 8.64K |
| 2026-09-23 | TWD 12.80 | -1.16% | TWD 12.85 | TWD 12.85 | TWD 12.80 | 10.09K |
| 2026-09-22 | TWD 12.95 | 0.00% | TWD 12.95 | TWD 12.95 | TWD 12.95 | 12.02K |
| 2026-09-21 | TWD 12.95 | -0.38% | TWD 12.85 | TWD 12.95 | TWD 12.85 | 6.00K |
| 2026-09-18 | TWD 13.00 | +0.78% | TWD 12.85 | TWD 13.00 | TWD 12.85 | 14.00K |
| 2026-09-17 | TWD 12.90 | +0.39% | TWD 12.85 | TWD 12.90 | TWD 12.80 | 23.01K |
| 2026-09-16 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 5.00K |
| 2026-09-15 | TWD 12.85 | -1.53% | TWD 13.00 | TWD 13.00 | TWD 12.85 | 14.08K |
| 2026-09-14 | TWD 13.05 | -0.76% | TWD 13.15 | TWD 13.15 | TWD 13.05 | 2.70K |
| 2026-09-11 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 13.15 | 0 |
| 2026-09-10 | TWD 13.15 | -0.38% | TWD 13.15 | TWD 13.20 | TWD 13.15 | 7.00K |
| 2026-09-09 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 13.20 | 3.01K |
| 2026-09-08 | TWD 13.20 | -1.12% | TWD 13.25 | TWD 13.25 | TWD 13.20 | 10.03K |
| 2026-09-07 | TWD 13.35 | +0.75% | TWD 13.25 | TWD 13.35 | TWD 13.00 | 91.08K |
| 2026-09-04 | TWD 13.25 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.25 | 6.04K |
| 2026-09-03 | TWD 13.25 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 13.00 | 27.06K |
| 2026-09-02 | TWD 13.25 | -1.12% | TWD 13.40 | TWD 13.40 | TWD 13.25 | 2.56K |
| 2026-09-01 | TWD 13.40 | +1.13% | TWD 13.45 | TWD 13.45 | TWD 13.40 | 3.00K |
| 2026-08-31 | TWD 13.25 | -2.57% | TWD 13.40 | TWD 13.40 | TWD 13.20 | 12.27K |
| 2026-08-28 | TWD 13.60 | +2.26% | TWD 14.20 | TWD 14.20 | TWD 13.55 | 19.71K |
| 2026-08-27 | TWD 13.30 | -1.85% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 5.00K |
| 2026-08-26 | TWD 13.55 | 0.00% | TWD 13.35 | TWD 13.55 | TWD 13.35 | 7.00K |
| 2026-08-25 | TWD 13.55 | 0.00% | TWD 13.50 | TWD 13.55 | TWD 13.50 | 6.00K |
| 2026-08-24 | TWD 13.55 | +1.12% | TWD 13.55 | TWD 13.55 | TWD 13.55 | 3.00K |
| 2026-08-21 | TWD 13.40 | +0.75% | TWD 13.20 | TWD 13.40 | TWD 13.20 | 7.00K |
| 2026-08-20 | TWD 13.30 | +0.76% | TWD 13.20 | TWD 13.30 | TWD 13.10 | 13.00K |
| 2026-08-19 | TWD 13.20 | -0.75% | TWD 13.25 | TWD 13.35 | TWD 13.20 | 8.00K |
| 2026-08-18 | TWD 13.30 | -1.48% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 5.00K |
| 2026-08-17 | TWD 13.50 | +1.12% | TWD 13.25 | TWD 13.50 | TWD 13.25 | 5.00K |
| 2026-08-14 | TWD 13.35 | -0.37% | TWD 13.35 | TWD 13.35 | TWD 13.35 | 1.12K |
| 2026-08-13 | TWD 13.40 | +0.75% | TWD 13.60 | TWD 13.60 | TWD 13.40 | 14.00K |
| 2026-08-12 | TWD 13.30 | -1.48% | TWD 13.50 | TWD 13.50 | TWD 13.15 | 61.00K |
| 2026-08-11 | TWD 13.50 | -2.17% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 5.04K |
| 2026-08-10 | TWD 13.80 | +1.47% | TWD 13.80 | TWD 13.90 | TWD 13.80 | 5.10K |
| 2026-08-07 | TWD 13.60 | +1.12% | TWD 13.60 | TWD 13.75 | TWD 13.50 | 6.01K |
| 2026-08-06 | TWD 13.45 | +0.75% | TWD 13.60 | TWD 13.60 | TWD 13.25 | 5.04K |
| 2026-08-05 | TWD 13.35 | -1.48% | TWD 13.65 | TWD 13.65 | TWD 13.35 | 16.00K |
| 2026-08-04 | TWD 13.55 | 0.00% | TWD 13.45 | TWD 13.55 | TWD 13.40 | 8.00K |
| 2026-08-03 | TWD 13.55 | -1.09% | TWD 13.45 | TWD 13.60 | TWD 13.45 | 7.00K |
| 2026-07-31 | TWD 13.70 | +1.11% | TWD 13.55 | TWD 13.80 | TWD 13.55 | 9.00K |
| 2026-07-30 | TWD 13.55 | -3.21% | TWD 14.20 | TWD 14.20 | TWD 13.50 | 15.10K |
| 2026-07-29 | TWD 14.00 | +1.82% | TWD 14.05 | TWD 14.05 | TWD 13.65 | 33.10K |
| 2026-07-28 | TWD 13.75 | -0.72% | TWD 13.75 | TWD 13.75 | TWD 13.65 | 17.00K |
| 2026-07-27 | TWD 13.85 | +0.36% | TWD 13.85 | TWD 13.85 | TWD 13.80 | 11.00K |
| 2026-07-24 | TWD 13.80 | +1.47% | TWD 13.80 | TWD 13.80 | TWD 13.45 | 11.00K |
| 2026-07-23 | TWD 13.60 | +0.37% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 8.12K |
| 2026-07-22 | TWD 13.55 | -2.87% | TWD 13.65 | TWD 13.70 | TWD 13.55 | 15.09K |
| 2026-07-21 | TWD 13.95 | -0.71% | TWD 13.75 | TWD 13.95 | TWD 13.75 | 3.00K |
| 2026-07-20 | TWD 14.05 | +0.36% | TWD 13.95 | TWD 14.20 | TWD 13.95 | 25.00K |
| 2026-07-17 | TWD 14.00 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.75 | 10.00K |
| 2026-07-16 | TWD 14.05 | +1.08% | TWD 13.90 | TWD 14.10 | TWD 13.75 | 11.00K |
| 2026-07-15 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.55 | 14.78K |
| 2026-07-14 | TWD 14.00 | +1.82% | TWD 14.00 | TWD 14.00 | TWD 13.95 | 11.01K |
| 2026-07-13 | TWD 13.75 | +1.10% | TWD 13.60 | TWD 13.90 | TWD 13.60 | 9.00K |
| 2026-07-10 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.60 | 0 |
| 2026-07-09 | TWD 13.60 | +0.37% | TWD 13.50 | TWD 13.60 | TWD 13.45 | 13.00K |
| 2026-07-08 | TWD 13.55 | -2.52% | TWD 13.60 | TWD 13.75 | TWD 13.55 | 8.21K |
| 2026-07-07 | TWD 13.90 | -0.36% | TWD 13.75 | TWD 13.90 | TWD 13.65 | 14.00K |
| 2026-07-06 | TWD 13.95 | 0.00% | TWD 13.80 | TWD 13.95 | TWD 13.80 | 5.00K |
| 2026-07-03 | TWD 13.95 | +1.09% | TWD 13.75 | TWD 13.95 | TWD 13.75 | 15.00K |
| 2026-07-02 | TWD 13.80 | -0.72% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 4.00K |
| 2026-07-01 | TWD 13.90 | +0.72% | TWD 14.00 | TWD 14.05 | TWD 13.85 | 5.00K |
| 2026-06-30 | TWD 13.80 | -2.82% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 11.12K |
| 2026-06-29 | TWD 14.20 | +2.90% | TWD 14.10 | TWD 14.20 | TWD 14.10 | 11.00K |
| 2026-06-26 | TWD 13.80 | -2.13% | TWD 13.75 | TWD 13.80 | TWD 13.75 | 8.06K |
| 2026-06-25 | TWD 14.10 | +0.36% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 10.00K |
| 2026-06-24 | TWD 14.05 | -0.35% | TWD 14.15 | TWD 14.15 | TWD 14.05 | 8.04K |
| 2026-06-23 | TWD 14.10 | -0.70% | TWD 14.00 | TWD 14.20 | TWD 13.70 | 21.00K |
| 2026-06-22 | TWD 14.20 | +0.71% | TWD 14.15 | TWD 14.30 | TWD 14.05 | 28.24K |
| 2026-06-18 | TWD 14.10 | -0.35% | TWD 14.05 | TWD 14.10 | TWD 14.05 | 9.71K |
| 2026-06-17 | TWD 14.15 | -0.35% | TWD 14.20 | TWD 14.60 | TWD 14.10 | 11.08K |
| 2026-06-16 | TWD 14.20 | -2.74% | TWD 14.50 | TWD 14.65 | TWD 14.00 | 24.03K |
| 2026-06-15 | TWD 14.60 | +2.82% | TWD 14.20 | TWD 14.65 | TWD 14.20 | 43.67K |
| 2026-06-12 | TWD 14.20 | 0.00% | TWD 14.05 | TWD 14.25 | TWD 14.05 | 17.00K |
| 2026-06-11 | TWD 14.20 | +2.16% | TWD 13.90 | TWD 14.20 | TWD 13.90 | 20.01K |
| 2026-06-10 | TWD 13.90 | -0.71% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 9.01K |
| 2026-06-09 | TWD 14.00 | -2.10% | TWD 14.10 | TWD 14.25 | TWD 14.00 | 14.00K |
| 2026-06-08 | TWD 14.30 | +2.14% | TWD 13.80 | TWD 14.30 | TWD 13.80 | 45.00K |
| 2026-06-05 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.95 | 7.00K |
| 2026-06-04 | TWD 14.05 | -2.77% | TWD 14.45 | TWD 14.45 | TWD 13.95 | 8.00K |
| 2026-06-03 | TWD 14.45 | +0.70% | TWD 14.40 | TWD 14.50 | TWD 14.40 | 18.00K |
| 2026-06-02 | TWD 14.35 | +1.77% | TWD 14.10 | TWD 14.35 | TWD 14.10 | 15.10K |
| 2026-06-01 | TWD 14.10 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.10 | 18.00K |
| 2026-05-29 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.30 | TWD 14.05 | 50.11K |
| 2026-05-28 | TWD 14.10 | +2.17% | TWD 13.80 | TWD 14.10 | TWD 13.55 | 41.13K |
| 2026-05-27 | TWD 13.80 | -1.43% | TWD 13.80 | TWD 13.80 | TWD 13.70 | 12.00K |