Anli International Co., Ltd. 5223
TPEX · Taiwan · Producer Manufacturing
TWD 22.95-0.45 (-1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23.40 | +1.30% | TWD 23.20 | TWD 23.40 | TWD 23.20 | 8.00K |
| 2026-09-30 | TWD 23.10 | +0.43% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 1.00K |
| 2026-09-29 | TWD 23.00 | +1.55% | TWD 22.45 | TWD 23.10 | TWD 22.45 | 3.00K |
| 2026-09-24 | TWD 22.65 | -0.66% | TWD 22.80 | TWD 22.80 | TWD 22.65 | 6.00K |
| 2026-09-23 | TWD 22.80 | +0.44% | TWD 22.50 | TWD 22.95 | TWD 22.50 | 8.00K |
| 2026-09-22 | TWD 22.70 | 0.00% | TWD 22.50 | TWD 23.00 | TWD 22.50 | 7.00K |
| 2026-09-21 | TWD 22.70 | -1.52% | TWD 22.50 | TWD 22.90 | TWD 22.50 | 19.00K |
| 2026-09-18 | TWD 23.05 | +0.66% | TWD 22.90 | TWD 23.10 | TWD 22.90 | 5.00K |
| 2026-09-17 | TWD 22.90 | -0.87% | TWD 22.95 | TWD 23.00 | TWD 22.90 | 6.00K |
| 2026-09-16 | TWD 23.10 | +0.87% | TWD 22.90 | TWD 23.10 | TWD 22.85 | 8.00K |
| 2026-09-15 | TWD 22.90 | -2.35% | TWD 23.10 | TWD 23.15 | TWD 22.90 | 9.00K |
| 2026-09-14 | TWD 23.45 | +2.85% | TWD 24.05 | TWD 24.05 | TWD 23.00 | 13.00K |
| 2026-09-11 | TWD 22.80 | -0.87% | TWD 23.00 | TWD 23.00 | TWD 22.80 | 6.00K |
| 2026-09-10 | TWD 23.00 | 0.00% | TWD 23.10 | TWD 23.10 | TWD 23.00 | 5.00K |
| 2026-09-09 | TWD 23.00 | -1.08% | TWD 23.00 | TWD 23.20 | TWD 22.90 | 29.00K |
| 2026-09-08 | TWD 23.25 | -0.85% | TWD 23.20 | TWD 23.45 | TWD 23.05 | 28.00K |
| 2026-09-07 | TWD 23.45 | 0.00% | TWD 23.00 | TWD 23.45 | TWD 23.00 | 23.00K |
| 2026-09-04 | TWD 23.45 | -0.21% | TWD 23.10 | TWD 23.55 | TWD 23.10 | 6.00K |
| 2026-09-03 | TWD 23.50 | -4.86% | TWD 25.00 | TWD 25.00 | TWD 23.50 | 143.00K |
| 2026-09-02 | TWD 24.70 | +5.11% | TWD 24.10 | TWD 25.45 | TWD 24.05 | 104.00K |
| 2026-09-01 | TWD 23.50 | +0.86% | TWD 23.30 | TWD 23.50 | TWD 23.30 | 18.10K |
| 2026-08-31 | TWD 23.30 | 0.00% | TWD 23.35 | TWD 23.35 | TWD 23.00 | 3.00K |
| 2026-08-28 | TWD 23.30 | -0.85% | TWD 23.45 | TWD 23.45 | TWD 23.10 | 9.00K |
| 2026-08-27 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 1.00K |
| 2026-08-26 | TWD 23.50 | +0.86% | TWD 23.30 | TWD 23.65 | TWD 23.30 | 5.00K |
| 2026-08-25 | TWD 23.30 | +0.22% | TWD 23.10 | TWD 23.50 | TWD 22.70 | 22.00K |
| 2026-08-24 | TWD 23.25 | -1.69% | TWD 23.50 | TWD 23.60 | TWD 23.25 | 13.00K |
| 2026-08-21 | TWD 23.65 | 0.00% | TWD 23.65 | TWD 23.65 | TWD 23.65 | 1.00K |
| 2026-08-20 | TWD 23.65 | +0.21% | TWD 24.30 | TWD 24.30 | TWD 23.65 | 6.00K |
| 2026-08-19 | TWD 23.60 | +0.43% | TWD 23.65 | TWD 23.95 | TWD 23.60 | 12.00K |
| 2026-08-18 | TWD 23.50 | -1.26% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 1.00K |
| 2026-08-17 | TWD 23.80 | +1.28% | TWD 23.50 | TWD 23.80 | TWD 23.50 | 22.00K |
| 2026-08-14 | TWD 23.50 | -0.84% | TWD 23.40 | TWD 23.70 | TWD 23.40 | 11.00K |
| 2026-08-13 | TWD 23.70 | -0.21% | TWD 23.35 | TWD 23.80 | TWD 23.35 | 23.00K |
| 2026-08-12 | TWD 23.75 | -0.21% | TWD 23.95 | TWD 23.95 | TWD 23.25 | 20.00K |
| 2026-08-11 | TWD 23.80 | +0.21% | TWD 23.80 | TWD 23.90 | TWD 23.50 | 12.00K |
| 2026-08-10 | TWD 23.75 | +1.71% | TWD 24.00 | TWD 24.00 | TWD 23.45 | 17.00K |
| 2026-08-07 | TWD 23.35 | +1.74% | TWD 22.90 | TWD 23.35 | TWD 22.70 | 6.00K |
| 2026-08-06 | TWD 22.95 | +0.44% | TWD 23.35 | TWD 23.35 | TWD 22.85 | 7.00K |
| 2026-08-05 | TWD 22.85 | +0.88% | TWD 23.40 | TWD 23.40 | TWD 22.80 | 13.00K |
| 2026-08-04 | TWD 22.65 | -1.52% | TWD 22.30 | TWD 23.00 | TWD 22.30 | 13.00K |
| 2026-08-03 | TWD 23.00 | +0.22% | TWD 23.00 | TWD 23.00 | TWD 22.95 | 3.00K |
| 2026-07-31 | TWD 22.95 | +2.46% | TWD 23.00 | TWD 23.00 | TWD 22.55 | 3.00K |
| 2026-07-30 | TWD 22.40 | +2.28% | TWD 22.50 | TWD 22.50 | TWD 21.85 | 8.00K |
| 2026-07-29 | TWD 21.90 | -4.16% | TWD 22.50 | TWD 22.50 | TWD 21.75 | 30.00K |
| 2026-07-28 | TWD 22.85 | -1.51% | TWD 22.70 | TWD 23.00 | TWD 22.55 | 13.00K |
| 2026-07-27 | TWD 23.20 | +1.31% | TWD 23.50 | TWD 23.50 | TWD 22.70 | 10.00K |
| 2026-07-24 | TWD 22.90 | +0.44% | TWD 22.60 | TWD 23.05 | TWD 22.60 | 38.00K |
| 2026-07-23 | TWD 22.80 | -3.59% | TWD 23.65 | TWD 23.65 | TWD 22.75 | 15.01K |
| 2026-07-22 | TWD 23.65 | +0.21% | TWD 23.60 | TWD 23.65 | TWD 23.25 | 10.00K |
| 2026-07-21 | TWD 23.60 | +1.51% | TWD 23.50 | TWD 23.60 | TWD 22.75 | 12.00K |
| 2026-07-20 | TWD 23.25 | -2.31% | TWD 23.60 | TWD 24.05 | TWD 22.00 | 217.00K |
| 2026-07-17 | TWD 23.80 | -3.05% | TWD 24.25 | TWD 24.25 | TWD 23.50 | 24.00K |
| 2026-07-16 | TWD 24.55 | -0.20% | TWD 24.65 | TWD 24.65 | TWD 24.55 | 5.00K |
| 2026-07-15 | TWD 24.60 | +4.46% | TWD 23.70 | TWD 24.60 | TWD 23.70 | 13.00K |
| 2026-07-14 | TWD 23.55 | -2.89% | TWD 24.30 | TWD 24.30 | TWD 23.20 | 75.00K |
| 2026-07-13 | TWD 24.25 | -3.39% | TWD 25.35 | TWD 25.35 | TWD 24.05 | 65.00K |
| 2026-07-10 | TWD 25.10 | 0.00% | TWD 25.10 | TWD 25.10 | TWD 25.10 | 0 |
| 2026-07-09 | TWD 25.10 | +0.40% | TWD 25.00 | TWD 25.10 | TWD 24.90 | 37.00K |
| 2026-07-08 | TWD 25.00 | -0.20% | TWD 24.90 | TWD 25.10 | TWD 24.75 | 50.00K |
| 2026-07-07 | TWD 25.05 | -1.38% | TWD 25.40 | TWD 25.55 | TWD 25.05 | 52.00K |
| 2026-07-06 | TWD 25.40 | +0.20% | TWD 25.60 | TWD 25.90 | TWD 25.25 | 36.00K |
| 2026-07-03 | TWD 25.35 | -1.74% | TWD 26.00 | TWD 26.20 | TWD 25.25 | 48.00K |
| 2026-07-02 | TWD 25.80 | +2.99% | TWD 25.10 | TWD 25.85 | TWD 25.00 | 51.00K |
| 2026-07-01 | TWD 25.05 | +0.20% | TWD 25.05 | TWD 25.10 | TWD 24.95 | 18.00K |
| 2026-06-30 | TWD 25.00 | -1.19% | TWD 25.05 | TWD 25.35 | TWD 24.90 | 53.11K |
| 2026-06-29 | TWD 25.30 | +2.02% | TWD 25.30 | TWD 25.30 | TWD 24.85 | 31.00K |
| 2026-06-26 | TWD 24.80 | -1.20% | TWD 24.80 | TWD 25.10 | TWD 24.70 | 50.00K |
| 2026-06-25 | TWD 25.10 | -0.20% | TWD 25.20 | TWD 25.20 | TWD 24.80 | 81.00K |
| 2026-06-24 | TWD 25.15 | -0.98% | TWD 25.35 | TWD 25.60 | TWD 25.00 | 41.00K |
| 2026-06-23 | TWD 25.40 | -0.97% | TWD 25.65 | TWD 25.90 | TWD 25.20 | 56.00K |
| 2026-06-22 | TWD 25.65 | +0.20% | TWD 26.10 | TWD 26.20 | TWD 25.40 | 226.01K |
| 2026-06-18 | TWD 25.60 | -1.16% | TWD 26.15 | TWD 26.55 | TWD 25.10 | 117.00K |
| 2026-06-17 | TWD 25.90 | +1.37% | TWD 25.50 | TWD 26.20 | TWD 25.50 | 49.00K |
| 2026-06-16 | TWD 25.55 | -0.20% | TWD 25.85 | TWD 25.95 | TWD 25.55 | 35.00K |
| 2026-06-15 | TWD 25.60 | 0.00% | TWD 25.70 | TWD 26.00 | TWD 25.60 | 28.00K |
| 2026-06-12 | TWD 25.60 | +1.99% | TWD 25.20 | TWD 25.80 | TWD 25.20 | 22.00K |
| 2026-06-11 | TWD 25.10 | -0.59% | TWD 25.20 | TWD 25.35 | TWD 25.00 | 19.00K |
| 2026-06-10 | TWD 25.25 | -2.88% | TWD 25.95 | TWD 25.95 | TWD 25.25 | 25.00K |
| 2026-06-09 | TWD 26.00 | +2.16% | TWD 25.45 | TWD 26.00 | TWD 25.45 | 49.00K |
| 2026-06-08 | TWD 25.45 | -3.42% | TWD 25.05 | TWD 25.90 | TWD 25.05 | 12.00K |
| 2026-06-05 | TWD 26.35 | -0.57% | TWD 26.00 | TWD 26.40 | TWD 26.00 | 16.00K |
| 2026-06-04 | TWD 26.50 | +1.34% | TWD 26.15 | TWD 26.55 | TWD 25.60 | 33.10K |
| 2026-06-03 | TWD 26.15 | +3.16% | TWD 25.45 | TWD 26.50 | TWD 25.45 | 57.10K |
| 2026-06-02 | TWD 25.35 | -0.78% | TWD 25.55 | TWD 26.25 | TWD 25.15 | 32.00K |
| 2026-06-01 | TWD 25.55 | +3.44% | TWD 25.00 | TWD 25.75 | TWD 24.90 | 58.03K |
| 2026-05-29 | TWD 24.70 | 0.00% | TWD 24.50 | TWD 25.25 | TWD 24.50 | 24.00K |
| 2026-05-28 | TWD 24.70 | -3.14% | TWD 25.45 | TWD 25.50 | TWD 24.70 | 48.00K |
| 2026-05-27 | TWD 25.50 | -2.11% | TWD 26.35 | TWD 26.45 | TWD 25.50 | 60.00K |
| 2026-05-26 | TWD 26.05 | -0.38% | TWD 26.20 | TWD 27.10 | TWD 25.70 | 78.00K |