Skip to main content
Chih Lien Industrial Co., Ltd. (TPE:2024)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.85
-0.15 (-1.00%)
Mar 10, 2026, 1:09 PM CST

Chih Lien Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0515.3014.8515.0015.00-4.76%29,131
Mar 6, 202615.7515.8015.7515.7515.75-12,144
Mar 5, 202615.5015.7515.4015.7515.752.94%19,665
Mar 4, 202616.3016.3015.1515.3015.30-7.27%50,750
Mar 3, 202616.3016.5516.3016.5016.500.30%12,168
Mar 2, 202616.7516.7516.3516.4516.45-1.20%18,632
Feb 26, 202616.7016.7016.6016.6516.651.52%8,008
Feb 25, 202616.4016.5516.4016.4016.40-16,165
Feb 24, 202616.7016.7016.4016.4016.40-1.80%12,124
Feb 23, 202616.4016.7516.4016.7016.701.83%22,276
Feb 11, 202616.3516.5016.1016.4016.400.31%21,193
Feb 10, 202615.8516.6015.8016.3516.353.48%41,388
Feb 9, 202615.9515.9515.8015.8015.80-0.63%3,244
Feb 6, 202615.9015.9015.9015.9015.90-0.62%2,318
Feb 5, 202616.0016.0016.0016.0016.00-0.62%1,373
Feb 4, 202616.5016.5016.1016.1016.100.94%8,654
Feb 3, 202615.9516.4015.9515.9515.95-2.45%16,363
Feb 2, 202616.3516.3516.3516.3516.350.31%3,074
Jan 30, 202616.0516.3516.0516.3016.301.56%16,142
Jan 29, 202615.9516.7015.9516.0516.052.23%59,757
Jan 28, 202615.5015.7015.5015.7015.700.96%10,220
Jan 27, 202615.6515.6515.5515.5515.55-0.64%12,172
Jan 26, 202615.6515.9015.6515.6515.65-7,707
Jan 23, 202615.8015.8015.6515.6515.65-0.95%8,528
Jan 22, 202615.9016.1015.8015.8015.80-14,141
Jan 21, 202615.8015.9015.7515.8015.80-0.63%11,084
Jan 20, 202616.0516.0515.8015.9015.90-1.55%22,255
Jan 19, 202616.0016.3516.0016.1516.15-2.71%38,542
Jan 16, 202615.9016.6015.8516.6016.602.47%18,369
Jan 15, 202615.6516.2015.6516.2016.203.51%33,497
Jan 14, 202616.0516.0515.6515.6515.65-0.95%37,589
Jan 13, 202615.9015.9015.8015.8015.80-0.32%12,817
Jan 12, 202616.1016.1015.8515.8515.85-1.55%5,969
Jan 9, 202616.0016.1015.7516.1016.100.31%19,121
Jan 8, 202616.9516.9515.9016.0516.05-5.03%43,733
Jan 7, 202616.5016.9016.3516.9016.903.68%41,644
Jan 6, 202616.2516.4016.2516.3016.30-3.26%13,922
Jan 5, 202617.3517.3516.7016.8516.85-3.71%24,210
Jan 2, 202617.5017.5517.5017.5017.50-11,912
Dec 31, 202517.5517.6017.4017.5017.503.24%36,790
Dec 30, 202516.7516.9516.0016.9516.95-0.59%91,188
Dec 29, 202517.0517.0517.0517.0517.0510.00%92,899
Dec 26, 202515.3515.5015.3515.5015.500.98%5,057
Dec 24, 202515.3515.3515.3515.3515.35-0.32%2,682
Dec 23, 202515.3015.4515.2515.4015.40-0.65%13,752
Dec 22, 202515.5015.5015.5015.5015.50-2.82%4,159
Dec 18, 202515.2515.9515.2515.9515.953.57%13,690
Dec 17, 202515.5015.6015.4015.4015.400.33%15,055
Dec 16, 202515.6015.6015.3015.3515.35-1.60%19,191
Dec 15, 202515.6015.6015.6015.6015.60-4,038
Dec 12, 202515.6015.6015.6015.6015.60-3,046
Dec 11, 202515.5515.6015.5515.6015.60-3,040
Dec 10, 202515.6015.6015.6015.6015.60-0.32%1,480
Dec 8, 202515.6515.6515.6515.6515.65-0.32%1,278
Dec 5, 202515.7015.7015.7015.7015.70-1.57%1,092
Dec 4, 202515.9515.9515.9515.9515.951.59%1,037
Dec 3, 202515.8015.8015.7015.7015.70-0.63%6,919
Dec 2, 202516.5016.5015.8015.8015.80-2.47%3,057
Dec 1, 202516.2016.2016.2016.2016.200.62%1,431
Nov 27, 202516.2516.2516.1016.1016.10-1.23%8,568
Nov 26, 202516.3016.3016.3016.3016.300.31%1,016
Nov 25, 202516.2516.2516.2516.2516.25-1,019
Nov 24, 202516.9016.9016.2016.2516.25-0.31%13,621
Nov 21, 202516.3016.4016.3016.3016.30-3.26%5,426
Nov 19, 202516.8516.8516.8516.8516.85-0.30%1,287
Nov 17, 202516.8016.9016.7516.9016.900.60%4,603
Nov 14, 202516.7016.9516.7016.8016.801.82%10,279
Nov 13, 202516.5016.5016.5016.5016.50-3,149
Nov 11, 202516.4516.5016.4516.5016.50-2.37%2,143
Nov 10, 202516.9517.0016.9016.9016.90-0.29%8,023
Nov 7, 202516.9017.0016.8016.9516.950.59%5,633
Nov 6, 202516.9017.0016.8516.8516.850.30%12,819
Nov 5, 202516.6016.8016.6016.8016.802.44%9,101
Nov 4, 202516.0016.4016.0016.4016.402.50%11,376
Nov 3, 202516.0516.0516.0016.0016.00-0.31%10,073
Oct 31, 202516.0516.1016.0516.0516.05-12,073
Oct 30, 202516.0016.0516.0016.0516.05-0.62%5,118
Oct 29, 202516.3516.3516.1516.1516.15-1.52%16,765
Oct 28, 202516.6016.6016.4016.4016.40-1.20%9,302
Oct 27, 202516.6516.6516.3516.6016.60-0.60%17,602
Oct 23, 202516.4016.7016.3516.7016.70-8,537
Oct 22, 202516.6516.7016.6516.7016.700.60%3,681
Oct 21, 202516.8016.8016.5016.6016.60-1.19%23,352
Oct 20, 202517.0017.0016.8016.8016.80-1.18%12,617
Oct 17, 202517.0517.0517.0017.0017.00-1.73%7,011
Oct 16, 202517.5017.5017.3017.3017.30-1.14%6,273
Oct 15, 202518.0018.0017.5017.5017.50-1.41%10,638
Oct 14, 202517.8017.8017.7517.7517.75-4,155
Oct 13, 202518.3018.3017.5517.7517.75-3.01%8,233
Oct 9, 202518.3018.5018.2018.3018.30-2.14%21,634
Oct 8, 202519.0019.0018.1018.7018.70-1.58%14,162
Oct 7, 202519.3019.3019.0019.0019.00-1.55%8,267
Oct 3, 202518.6019.3518.6019.3019.303.76%38,915
Oct 2, 202518.5018.6017.9018.6018.601.64%36,461
Oct 1, 202517.0018.3017.0018.3018.309.58%86,802
Sep 30, 202516.7016.7016.7016.7016.700.30%1,020
Sep 26, 202517.2017.2016.6516.6516.65-3.76%4,064
Sep 25, 202517.3017.3017.3017.3017.302.37%1,548
Sep 24, 202516.7516.9016.7516.9016.90-1.46%3,069
Sep 23, 202517.5517.5517.0017.1517.15-4.72%41,283