Skip to main content
Chih Lien Industrial Co., Ltd. (TPE:2024)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.10
-0.05 (-0.35%)
Apr 29, 2026, 1:30 PM CST

Chih Lien Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1014.3514.1014.1014.10-0.35%16,752
Apr 28, 202614.2014.2014.0014.1514.152.54%17,062
Apr 27, 202614.3514.3513.8013.8013.80-4.17%26,678
Apr 24, 202614.3014.4014.0014.4014.400.70%28,690
Apr 23, 202614.5014.5014.3014.3014.30-0.69%14,404
Apr 22, 202614.6514.7514.4014.4014.40-0.69%11,149
Apr 21, 202614.5514.6514.5014.5014.500.35%14,248
Apr 20, 202614.9014.9014.4514.4514.45-3.34%32,520
Apr 17, 202614.6514.9514.6514.9514.952.05%20,126
Apr 16, 202614.6514.6514.4514.6514.651.03%16,372
Apr 15, 202614.6514.6514.5014.5014.50-1.02%17,327
Apr 14, 202614.6014.6514.5014.6514.65-16,281
Apr 13, 202614.5014.6514.5014.6514.650.34%38,182
Apr 10, 202614.6014.6014.5014.6014.60-12,028
Apr 9, 202614.4014.6014.4014.6014.60-0.34%4,236
Apr 8, 202614.8014.8514.5014.6514.650.69%33,587
Apr 7, 202614.6514.6514.5514.5514.55-0.34%9,056
Apr 2, 202614.6514.6514.6014.6014.60-0.68%2,042
Apr 1, 202614.7515.2514.7014.7014.70-0.34%13,310
Mar 31, 202614.7514.7514.7514.7514.75-1,041
Mar 30, 202614.6015.0014.6014.7514.75-1.34%6,062
Mar 26, 202615.0015.0014.8014.9514.951.01%19,061
Mar 25, 202615.0515.0514.5014.8014.80-1.00%12,218
Mar 24, 202614.9514.9514.9514.9514.951.36%4,119
Mar 23, 202615.5015.5014.7014.7514.75-4.84%13,546
Mar 20, 202614.7015.5014.7015.5015.506.53%22,795
Mar 19, 202614.7014.7014.5514.5514.55-1.02%9,289
Mar 18, 202614.8014.8514.7014.7014.70-23,145
Mar 17, 202614.5514.7014.5514.7014.701.03%5,034
Mar 16, 202614.7514.7514.5514.5514.55-1.36%15,524
Mar 13, 202615.1515.1514.6514.7514.75-1.01%18,567
Mar 12, 202614.7014.9014.7014.9014.90-1.32%13,459
Mar 11, 202615.2015.2015.0015.1015.101.68%5,110
Mar 10, 202614.8014.8514.8014.8514.85-1.00%12,295
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