Anli International Co., Ltd.(TW:5223)
NT$21.90+0.60 (+2.82%)
TW:5223
Anli International Co., Ltd. historical prices
NT$21.90
At close:+0.60 (+2.82%)
Anli International Co., Ltd. (5223) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | +2.82% | 3,100 | 0.20 |
| Nov 10, 2026 | 20.75 | 21.30 | 20.75 | 21.30 | 21.30 | +1.91% | 7,710 | 0.50 |
| Nov 09, 2026 | 21.50 | 21.50 | 20.05 | 20.70 | 20.70 | -0.96% | 26,641 | 1.74 |
| Nov 06, 2026 | 20.30 | 21.00 | 20.00 | 20.90 | 20.90 | -5.86% | 23,014 | 1.52 |
| Nov 05, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.33% | 16,001 | 1.06 |
| Nov 04, 2026 | 22.50 | 22.55 | 22.30 | 22.50 | 22.50 | -0.66% | 18,776 | 1.26 |
| Nov 03, 2026 | 22.90 | 22.90 | 22.45 | 22.65 | 22.65 | -1.09% | 22,001 | 1.49 |
| Nov 02, 2026 | 22.55 | 22.90 | 22.55 | 22.90 | 22.90 | 0.00% | 4,590 | 0.31 |
| Oct 30, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 0.00% | 9,000 | 0.60 |
| Oct 29, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 22.90 | +1.78% | 11,000 | 0.74 |
| Oct 28, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | +0.45% | 15,718 | 1.08 |
| Oct 27, 2026 | 23.95 | 23.95 | 22.40 | 22.40 | 22.40 | +0.90% | 24,001 | 1.67 |
| Oct 26, 2026 | 22.20 | 23.05 | 22.20 | 22.20 | 22.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 22.20 | 23.05 | 22.20 | 22.20 | 22.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.05 | 23.05 | 22.20 | 22.20 | 22.20 | -2.63% | 6,001 | 0.40 |
| Oct 21, 2026 | 22.50 | 23.10 | 22.50 | 22.80 | 22.80 | +1.33% | 21,165 | 1.38 |
| Oct 20, 2026 | 22.35 | 22.90 | 22.30 | 22.50 | 22.50 | -1.96% | 23,000 | 1.51 |
| Oct 19, 2026 | 23.20 | 23.25 | 22.60 | 22.95 | 22.95 | -1.29% | 16,000 | 1.06 |
| Oct 16, 2026 | 23.00 | 23.25 | 22.95 | 23.25 | 23.25 | +1.97% | 18,000 | 1.20 |
| Oct 15, 2026 | 23.10 | 23.30 | 22.35 | 22.80 | 22.80 | -0.65% | 17,000 | 0.93 |
| Oct 14, 2026 | 22.45 | 23.10 | 22.35 | 22.95 | 22.95 | +2.00% | 19,005 | 1.04 |
| Oct 13, 2026 | 22.50 | 22.50 | 22.15 | 22.50 | 22.50 | +1.58% | 20,058 | 1.11 |
| Oct 12, 2026 | 22.20 | 22.80 | 22.15 | 22.15 | 22.15 | -1.12% | 26,010 | 1.46 |
| Oct 09, 2026 | 22.40 | 22.90 | 22.30 | 22.40 | 22.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | -0.88% | 22,007 | 1.11 |
| Oct 07, 2026 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 0.00% | 8,001 | 0.41 |
| Oct 06, 2026 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | -1.74% | 3,010 | 0.15 |
| Oct 05, 2026 | 22.95 | 23.30 | 22.95 | 23.00 | 23.00 | +0.22% | 5,000 | 0.24 |
| Oct 02, 2026 | 23.40 | 23.60 | 22.80 | 22.95 | 22.95 | -1.92% | 8,002 | 0.37 |
| Oct 01, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | +1.30% | 8,289 | 0.38 |
| Sep 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | +0.43% | 1,000 | 0.04 |
| Sep 29, 2026 | 22.45 | 23.10 | 22.45 | 23.00 | 23.00 | +1.55% | 3,002 | 0.13 |
| Sep 28, 2026 | 22.65 | 22.80 | 22.65 | 22.65 | 22.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.65 | 22.80 | 22.65 | 22.65 | 22.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | -0.66% | 6,002 | 0.24 |
| Sep 23, 2026 | 22.50 | 22.95 | 22.50 | 22.80 | 22.80 | +0.44% | 8,202 | 0.32 |
| Sep 22, 2026 | 22.50 | 23.00 | 22.50 | 22.70 | 22.70 | 0.00% | 7,002 | 0.26 |
| Sep 21, 2026 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | -1.52% | 19,011 | 0.70 |
| Sep 18, 2026 | 22.90 | 23.10 | 22.90 | 23.05 | 23.05 | +0.66% | 5,096 | 0.18 |
| Sep 17, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | -0.87% | 6,200 | 0.20 |
| Sep 16, 2026 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | +0.87% | 8,250 | 0.26 |
| Sep 15, 2026 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | -2.35% | 9,006 | 0.27 |
| Sep 14, 2026 | 24.05 | 24.05 | 23.00 | 23.45 | 23.45 | +2.85% | 13,501 | 0.40 |
| Sep 11, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 6,001 | 0.18 |
| Sep 10, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 0.00% | 5,005 | 0.14 |
| Sep 09, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | -1.08% | 29,002 | 0.84 |
| Sep 08, 2026 | 23.20 | 23.45 | 23.05 | 23.25 | 23.25 | -0.85% | 28,001 | 0.82 |
| Sep 07, 2026 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 0.00% | 23,001 | 0.67 |
| Sep 04, 2026 | 23.10 | 23.55 | 23.10 | 23.45 | 23.45 | -0.21% | 6,231 | 0.18 |
| Sep 03, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -4.86% | 143,111 | 4.34 |
