Anli International Co., Ltd. (TPEX:5223)
Taiwan
· Delayed Price · Currency is TWD 29.45
-0.40 (-1.34%)
Mar 10, 2026, 1:30 PM CST
Anli International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 31.00 | 29.00 | 29.85 | - | 0.67% | 86,771 |
| Mar 6, 2026 | 29.15 | 29.90 | 29.15 | 29.65 | 29.65 | 0.34% | 75,000 |
| Mar 5, 2026 | 29.50 | 30.10 | 29.40 | 29.55 | 29.55 | 0.51% | 37,030 |
| Mar 4, 2026 | 29.35 | 30.00 | 29.20 | 29.40 | 29.40 | -2.65% | 40,580 |
| Mar 3, 2026 | 30.40 | 30.65 | 29.80 | 30.20 | 30.20 | 0.33% | 76,650 |
| Mar 2, 2026 | 29.20 | 30.20 | 29.20 | 30.10 | 30.10 | -0.33% | 52,016 |
| Feb 26, 2026 | 30.00 | 30.75 | 29.45 | 30.20 | 30.20 | 1.68% | 139,982 |
| Feb 25, 2026 | 29.30 | 30.85 | 29.25 | 29.70 | 29.70 | 2.59% | 271,692 |
| Feb 24, 2026 | 28.80 | 29.00 | 28.00 | 28.95 | 28.95 | 1.76% | 35,230 |
| Feb 23, 2026 | 28.35 | 29.10 | 28.15 | 28.45 | 28.45 | 0.35% | 22,230 |
| Feb 11, 2026 | 28.05 | 28.45 | 28.00 | 28.35 | 28.35 | -0.35% | 14,040 |
| Feb 10, 2026 | 28.50 | 28.80 | 28.20 | 28.45 | 28.45 | -0.18% | 16,010 |
| Feb 9, 2026 | 28.20 | 29.00 | 28.15 | 28.50 | 28.50 | 1.06% | 39,010 |
| Feb 6, 2026 | 28.40 | 28.40 | 27.75 | 28.20 | 28.20 | 0.53% | 8,121 |
| Feb 5, 2026 | 28.00 | 28.25 | 27.95 | 28.05 | 28.05 | 0.18% | 7,053 |
| Feb 4, 2026 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | -0.71% | 9,050 |
| Feb 3, 2026 | 28.00 | 28.60 | 28.00 | 28.20 | 28.20 | - | 8,224 |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | 3,102 |
| Jan 30, 2026 | 27.90 | 28.10 | 27.70 | 27.85 | 27.85 | -1.59% | 34,000 |
| Jan 29, 2026 | 28.85 | 28.85 | 28.30 | 28.30 | 28.30 | -1.74% | 17,958 |
| Jan 28, 2026 | 28.50 | 29.00 | 28.05 | 28.80 | 28.80 | 2.13% | 91,030 |
| Jan 27, 2026 | 28.90 | 28.90 | 28.00 | 28.20 | 28.20 | -0.88% | 37,200 |
| Jan 26, 2026 | 28.00 | 28.65 | 27.90 | 28.45 | 28.45 | 0.89% | 14,208 |
| Jan 23, 2026 | 28.65 | 28.65 | 28.20 | 28.20 | 28.20 | -1.40% | 25,359 |
| Jan 22, 2026 | 28.15 | 29.40 | 27.90 | 28.60 | 28.60 | 1.78% | 77,513 |
| Jan 21, 2026 | 28.35 | 28.55 | 28.00 | 28.10 | 28.10 | -1.75% | 31,242 |
| Jan 20, 2026 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 33,457 |
| Jan 19, 2026 | 29.40 | 29.40 | 28.70 | 28.70 | 28.70 | -0.69% | 70,181 |
| Jan 16, 2026 | 29.20 | 29.20 | 28.70 | 28.90 | 28.90 | -1.03% | 21,085 |
| Jan 15, 2026 | 28.90 | 29.30 | 28.90 | 29.20 | 29.20 | -0.68% | 22,076 |
| Jan 14, 2026 | 29.00 | 29.45 | 28.60 | 29.40 | 29.40 | 0.51% | 59,226 |
| Jan 13, 2026 | 30.00 | 30.00 | 28.55 | 29.25 | 29.25 | 0.86% | 49,021 |
| Jan 12, 2026 | 29.25 | 29.60 | 28.80 | 29.00 | 29.00 | -0.85% | 76,992 |
| Jan 9, 2026 | 30.40 | 31.25 | 29.25 | 29.25 | 29.25 | -2.99% | 402,075 |
| Jan 8, 2026 | 28.20 | 30.15 | 28.20 | 30.15 | 30.15 | 9.84% | 485,724 |
| Jan 7, 2026 | 27.35 | 27.50 | 27.30 | 27.45 | 27.45 | -0.54% | 31,011 |
| Jan 6, 2026 | 27.80 | 28.10 | 27.50 | 27.60 | 27.60 | -0.72% | 15,281 |
| Jan 5, 2026 | 28.00 | 28.40 | 27.75 | 27.80 | 27.80 | -0.71% | 19,022 |
| Jan 2, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -1.41% | 17,355 |
| Dec 31, 2025 | 28.10 | 28.80 | 28.10 | 28.40 | 28.40 | - | 11,277 |
| Dec 30, 2025 | 28.30 | 28.80 | 28.30 | 28.40 | 28.40 | 0.35% | 4,398 |
| Dec 29, 2025 | 28.30 | 29.10 | 28.20 | 28.30 | 28.30 | -1.57% | 30,325 |
| Dec 26, 2025 | 28.75 | 29.20 | 28.35 | 28.75 | 28.75 | 1.77% | 12,176 |
| Dec 24, 2025 | 28.30 | 28.80 | 28.10 | 28.25 | 28.25 | -2.75% | 30,130 |
| Dec 23, 2025 | 29.15 | 29.15 | 28.55 | 29.05 | 29.05 | -0.17% | 7,132 |
| Dec 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.04% | 1,400 |
| Dec 19, 2025 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | - | 4,000 |
| Dec 18, 2025 | 28.65 | 28.80 | 28.10 | 28.80 | 28.80 | 0.52% | 13,000 |
| Dec 17, 2025 | 29.30 | 29.30 | 28.65 | 28.65 | 28.65 | -2.22% | 7,110 |
| Dec 16, 2025 | 29.70 | 29.70 | 28.70 | 29.30 | 29.30 | 0.34% | 15,328 |
| Dec 15, 2025 | 28.75 | 29.20 | 28.20 | 29.20 | 29.20 | 1.57% | 14,000 |
| Dec 12, 2025 | 28.40 | 29.00 | 28.20 | 28.75 | 28.75 | 2.50% | 27,030 |
| Dec 11, 2025 | 29.50 | 29.50 | 28.00 | 28.05 | 28.05 | -2.60% | 44,000 |
| Dec 10, 2025 | 29.20 | 29.20 | 28.00 | 28.80 | 28.80 | -0.52% | 66,600 |
| Dec 9, 2025 | 28.00 | 29.80 | 28.00 | 28.95 | 28.95 | 4.70% | 211,878 |
| Dec 8, 2025 | 28.05 | 28.65 | 27.50 | 27.65 | 27.65 | -1.25% | 60,371 |
| Dec 5, 2025 | 26.40 | 28.70 | 26.15 | 28.00 | 28.00 | 7.28% | 111,129 |
| Dec 4, 2025 | 26.35 | 27.05 | 26.05 | 26.10 | 26.10 | 0.19% | 38,568 |
| Dec 3, 2025 | 26.20 | 26.50 | 26.00 | 26.05 | 26.05 | -0.57% | 24,176 |
| Dec 2, 2025 | 26.25 | 26.65 | 26.15 | 26.20 | 26.20 | - | 9,683 |
| Dec 1, 2025 | 26.00 | 26.35 | 26.00 | 26.20 | 26.20 | -1.87% | 23,701 |
| Nov 28, 2025 | 26.80 | 27.20 | 26.45 | 26.70 | 26.70 | -2.02% | 30,241 |
| Nov 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 1,055 |
| Nov 26, 2025 | 27.15 | 27.15 | 26.70 | 26.90 | 26.90 | -0.19% | 5,105 |
| Nov 25, 2025 | 26.25 | 27.30 | 26.25 | 26.95 | 26.95 | 1.32% | 15,080 |
| Nov 24, 2025 | 26.50 | 26.60 | 26.05 | 26.60 | 26.60 | 0.38% | 14,050 |
| Nov 21, 2025 | 26.75 | 27.00 | 26.20 | 26.50 | 26.50 | -3.28% | 14,000 |
| Nov 20, 2025 | 27.65 | 27.80 | 27.40 | 27.40 | 27.40 | -0.90% | 7,000 |
| Nov 18, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.18% | 1,000 |
| Nov 17, 2025 | 27.35 | 27.70 | 27.30 | 27.70 | 27.70 | -1.07% | 24,011 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,285 |
| Nov 13, 2025 | 27.90 | 28.15 | 27.90 | 28.00 | 28.00 | 0.36% | 6,204 |
| Nov 12, 2025 | 27.85 | 28.20 | 27.65 | 27.90 | 27.90 | 0.18% | 22,682 |
| Nov 11, 2025 | 28.05 | 28.35 | 27.65 | 27.85 | 27.85 | 0.72% | 7,064 |
| Nov 10, 2025 | 28.50 | 28.50 | 27.35 | 27.65 | 27.65 | -4.33% | 36,495 |
| Nov 7, 2025 | 28.90 | 28.90 | 28.75 | 28.90 | 28.90 | -0.69% | 5,191 |
| Nov 6, 2025 | 28.75 | 29.10 | 28.50 | 29.10 | 29.10 | 1.75% | 38,220 |
| Nov 5, 2025 | 28.55 | 28.65 | 28.50 | 28.60 | 28.60 | 0.18% | 17,086 |
| Nov 4, 2025 | 28.40 | 28.90 | 28.40 | 28.55 | 28.55 | - | 8,020 |
| Nov 3, 2025 | 28.95 | 28.95 | 28.00 | 28.55 | 28.55 | 1.24% | 48,526 |
| Oct 31, 2025 | 28.25 | 28.40 | 28.20 | 28.20 | 28.20 | 0.36% | 11,118 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.71% | 1,230 |
| Oct 29, 2025 | 28.10 | 28.35 | 27.50 | 28.30 | 28.30 | -0.35% | 38,630 |
| Oct 28, 2025 | 28.20 | 28.45 | 28.10 | 28.40 | 28.40 | 0.71% | 11,020 |
| Oct 27, 2025 | 28.50 | 28.70 | 28.20 | 28.20 | 28.20 | -0.53% | 19,016 |
| Oct 23, 2025 | 28.40 | 28.40 | 28.05 | 28.35 | 28.35 | - | 26,000 |
| Oct 22, 2025 | 28.40 | 28.55 | 28.20 | 28.35 | 28.35 | 0.53% | 10,000 |
| Oct 21, 2025 | 28.95 | 28.95 | 28.20 | 28.20 | 28.20 | -1.05% | 36,160 |
| Oct 20, 2025 | 28.55 | 28.60 | 28.50 | 28.50 | 28.50 | 0.18% | 21,230 |
| Oct 17, 2025 | 29.25 | 29.25 | 28.45 | 28.45 | 28.45 | -1.56% | 9,001 |
| Oct 16, 2025 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | - | 20,000 |
| Oct 15, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 1.40% | 21,239 |
| Oct 14, 2025 | 28.50 | 29.00 | 28.40 | 28.50 | 28.50 | -1.21% | 15,662 |
| Oct 13, 2025 | 27.55 | 28.85 | 27.55 | 28.85 | 28.85 | 2.85% | 33,153 |
| Oct 9, 2025 | 27.90 | 28.05 | 27.70 | 28.05 | 28.05 | 0.36% | 15,000 |
| Oct 8, 2025 | 28.50 | 28.50 | 27.70 | 27.95 | 27.95 | -1.06% | 15,140 |
| Oct 7, 2025 | 28.10 | 29.05 | 28.10 | 28.25 | 28.25 | -0.35% | 18,020 |
| Oct 3, 2025 | 28.95 | 28.95 | 28.30 | 28.35 | 28.35 | -1.39% | 32,000 |
| Oct 2, 2025 | 28.55 | 28.90 | 28.25 | 28.75 | 28.75 | - | 29,508 |
| Oct 1, 2025 | 27.70 | 29.80 | 27.60 | 28.75 | 28.75 | 3.42% | 68,159 |