Chih Lien Industrial Co., Ltd. (2024.TW) TAI
14.60
-0.1(-0.68%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.60
-0.1(-0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.65 | 14.6 | 14.6 | 14.65 | 14.6 | 2,024 |
| April 01, 2026 | 14.75 | 14.7 | 14.7 | 15.25 | 14.7 | 13,307 |
| March 31, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1,041 |
| March 30, 2026 | 14.6 | 14.75 | 14.75 | 15 | 14.6 | 6,056 |
| March 26, 2026 | 15 | 14.95 | 14.95 | 15 | 14.8 | 19,051 |
| March 25, 2026 | 15.05 | 14.8 | 14.8 | 15.05 | 14.5 | 12,218 |
| March 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4,099 |
| March 23, 2026 | 15.5 | 14.75 | 14.75 | 15.5 | 14.7 | 14,583 |
| March 20, 2026 | 14.7 | 15.5 | 15.5 | 15.5 | 14.7 | 22,550 |
| March 19, 2026 | 14.7 | 14.55 | 14.55 | 14.7 | 14.55 | 8,041 |
| March 18, 2026 | 14.8 | 14.7 | 14.7 | 14.85 | 14.7 | 23,144 |
| March 17, 2026 | 14.55 | 14.7 | 14.7 | 14.7 | 14.55 | 5,034 |
| March 16, 2026 | 14.75 | 14.55 | 14.55 | 14.75 | 14.55 | 15,524 |
| March 13, 2026 | 15.15 | 14.75 | 14.75 | 15.15 | 14.65 | 17,567 |
| March 12, 2026 | 14.7 | 14.9 | 14.9 | 14.9 | 14.7 | 9,453 |
| March 11, 2026 | 15.2 | 15.1 | 15.1 | 15.2 | 15 | 5,110 |
| March 10, 2026 | 14.8 | 14.85 | 14.85 | 14.85 | 14.8 | 9,098 |
| March 09, 2026 | 15.05 | 15 | 15 | 15.3 | 14.85 | 29,131 |
| March 06, 2026 | 15.75 | 15.75 | 15.75 | 15.8 | 15.75 | 12,144 |
| March 05, 2026 | 15.5 | 15.75 | 15.75 | 15.75 | 15.4 | 19,683 |
| March 04, 2026 | 16.3 | 15.15 | 15.15 | 16.3 | 15.15 | 46,740 |
| March 03, 2026 | 16.3 | 16.5 | 16.5 | 16.55 | 16.3 | 12,168 |
| March 02, 2026 | 16.75 | 16.45 | 16.45 | 16.75 | 16.35 | 18,632 |
| February 26, 2026 | 16.7 | 16.65 | 16.65 | 16.7 | 16.6 | 8,008 |
| February 25, 2026 | 16.4 | 16.4 | 16.4 | 16.55 | 16.4 | 17,011 |
| February 24, 2026 | 16.7 | 16.4 | 16.4 | 16.7 | 16.4 | 12,124 |
| February 23, 2026 | 16.4 | 16.7 | 16.7 | 16.75 | 16.4 | 22,276 |
| February 11, 2026 | 16.35 | 16.4 | 0 | 16.5 | 16.1 | 21,193 |
| February 10, 2026 | 15.85 | 16.35 | 0 | 16.6 | 15.8 | 42,026 |
| February 09, 2026 | 15.95 | 15.8 | 0 | 15.95 | 15.8 | 3,244 |
| February 06, 2026 | 15.9 | 15.9 | 0 | 15.9 | 15.9 | 2,318 |
| February 05, 2026 | 16 | 16 | 0 | 16 | 16 | 1,373 |
| February 04, 2026 | 16.5 | 16.1 | 0 | 16.5 | 16.1 | 8,654 |
| February 03, 2026 | 15.95 | 15.95 | 0 | 16.4 | 15.95 | 16,363 |
| February 02, 2026 | 16.35 | 16.35 | 0 | 16.35 | 16.35 | 3,074 |
| January 30, 2026 | 16.05 | 16.3 | 0 | 16.35 | 16.05 | 16,142 |
| January 29, 2026 | 15.95 | 16.05 | 0 | 16.7 | 15.95 | 59,757 |
| January 28, 2026 | 15.5 | 15.7 | 0 | 15.7 | 15.5 | 10,220 |
| January 27, 2026 | 15.65 | 15.55 | 0 | 15.65 | 15.55 | 12,172 |
| January 26, 2026 | 15.65 | 15.65 | 0 | 15.9 | 15.65 | 7,707 |
| January 23, 2026 | 15.8 | 15.65 | 0 | 15.8 | 15.65 | 8,528 |
| January 22, 2026 | 15.9 | 15.8 | 0 | 16.1 | 15.8 | 14,312 |
| January 21, 2026 | 15.8 | 15.8 | 0 | 15.9 | 15.75 | 11,084 |
| January 20, 2026 | 16.05 | 15.9 | 0 | 16.05 | 15.8 | 22,255 |
| January 19, 2026 | 16 | 16.15 | 0 | 16.35 | 16 | 38,542 |
| January 16, 2026 | 15.9 | 16.6 | 0 | 16.6 | 15.85 | 18,369 |
| January 15, 2026 | 15.65 | 16.2 | 0 | 16.2 | 15.65 | 33,497 |
| January 14, 2026 | 16.05 | 15.65 | 0 | 16.05 | 15.65 | 37,589 |
| January 13, 2026 | 15.9 | 15.8 | 0 | 15.9 | 15.8 | 12,817 |
| January 12, 2026 | 16.1 | 15.85 | 0 | 16.1 | 15.85 | 5,969 |
| January 09, 2026 | 16 | 16.1 | 0 | 16.1 | 15.75 | 20,623 |
| January 08, 2026 | 16.95 | 16.05 | 0 | 16.95 | 15.9 | 43,733 |
| January 07, 2026 | 16.5 | 16.9 | 0 | 16.9 | 16.35 | 41,644 |
| January 06, 2026 | 16.25 | 16.3 | 0 | 16.4 | 16.25 | 13,922 |
| January 05, 2026 | 17.35 | 16.85 | 0 | 17.35 | 16.7 | 24,210 |
| January 02, 2026 | 17.5 | 17.5 | 0 | 17.55 | 17.5 | 11,912 |
| December 31, 2025 | 17.55 | 17.5 | 0 | 17.6 | 17.4 | 36,790 |
| December 30, 2025 | 16.75 | 16.95 | 0 | 16.95 | 16 | 91,188 |
| December 29, 2025 | 17.05 | 17.05 | 0 | 17.05 | 17.05 | 92,899 |
| December 26, 2025 | 15.35 | 15.5 | 0 | 15.5 | 15.35 | 5,057 |