Chih Lien Industrial Co., Ltd.(TW:2024)
NT$12.90+0.15 (+1.18%)
TW:2024
Chih Lien Industrial Co., Ltd. historical prices
NT$12.90
At close:+0.15 (+1.18%)
Chih Lien Industrial Co., Ltd. (2024) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | +1.18% | 2,271 | 0.13 |
| Nov 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.16% | 3,026 | 0.18 |
| Nov 09, 2026 | 13.20 | 13.20 | 12.70 | 12.75 | 12.75 | -1.16% | 17,334 | 0.97 |
| Nov 06, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 4,015 | 0.22 |
| Nov 05, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | +1.16% | 4,543 | 0.25 |
| Nov 04, 2026 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | +2.37% | 4,337 | 0.24 |
| Nov 03, 2026 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | -1.94% | 11,028 | 0.62 |
| Nov 02, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | +3.20% | 4,101 | 0.23 |
| Oct 30, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -1.96% | 12,354 | 0.68 |
| Oct 29, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | -3.77% | 12,658 | 0.70 |
| Oct 28, 2026 | 12.75 | 13.30 | 12.75 | 13.25 | 13.25 | +3.92% | 294,135 | 21.86 |
| Oct 27, 2026 | 12.65 | 12.75 | 12.50 | 12.75 | 12.75 | +0.79% | 31,646 | 2.40 |
| Oct 26, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.60 | 12.65 | 12.65 | -1.17% | 18,457 | 1.33 |
| Oct 21, 2026 | 12.70 | 12.95 | 12.65 | 12.80 | 12.80 | -0.78% | 17,533 | 1.27 |
| Oct 20, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.00% | 25,248 | 1.87 |
| Oct 19, 2026 | 12.65 | 12.95 | 12.65 | 12.90 | 12.90 | +0.78% | 11,253 | 0.83 |
| Oct 16, 2026 | 12.85 | 12.95 | 12.70 | 12.80 | 12.80 | -3.03% | 16,827 | 1.26 |
| Oct 15, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | +0.76% | 12,031 | 0.89 |
| Oct 14, 2026 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | -0.38% | 3,013 | 0.22 |
| Oct 13, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.38% | 3,011 | 0.22 |
| Oct 12, 2026 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | +2.72% | 34,333 | 2.54 |
| Oct 09, 2026 | 12.85 | 13.60 | 12.75 | 12.85 | 12.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.75 | 13.60 | 12.75 | 12.85 | 12.85 | +0.78% | 74,329 | 5.86 |
| Oct 07, 2026 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -1.92% | 7,873 | 0.63 |
| Oct 06, 2026 | 12.85 | 13.10 | 12.85 | 13.00 | 13.00 | -1.14% | 14,245 | 1.14 |
| Oct 05, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.75% | 4,305 | 0.34 |
| Oct 02, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | -0.38% | 25,046 | 2.01 |
| Oct 01, 2026 | 12.90 | 13.45 | 12.90 | 13.30 | 13.30 | +3.10% | 43,413 | 3.67 |
| Sep 30, 2026 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | +1.18% | 12,230 | 1.03 |
| Sep 29, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.16% | 5,397 | 0.46 |
| Sep 28, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | +0.78% | 8,661 | 0.71 |
| Sep 23, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -1.16% | 10,336 | 0.85 |
| Sep 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 12,185 | 1.01 |
| Sep 21, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | -0.38% | 6,455 | 0.53 |
| Sep 18, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | +0.78% | 14,007 | 1.14 |
| Sep 17, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | +0.39% | 23,317 | 1.89 |
| Sep 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 5,014 | 0.41 |
| Sep 15, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.53% | 14,997 | 1.23 |
| Sep 14, 2026 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 3,709 | 0.30 |
| Sep 11, 2026 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | 7,008 | 0.53 |
| Sep 09, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 3,019 | 0.22 |
| Sep 08, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -1.12% | 10,921 | 0.80 |
| Sep 07, 2026 | 13.25 | 13.35 | 13.00 | 13.35 | 13.35 | +0.75% | 91,926 | 7.44 |
| Sep 04, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 6,052 | 0.48 |
| Sep 03, 2026 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | 0.00% | 27,663 | 2.17 |
