Allis Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	83.100	85.200	83.000	85.100	85.100	9,839,202
2024-01-26	82.700	84.000	82.400	83.000	83.000	7,448,437
2024-01-25	84.800	84.900	82.300	82.400	82.400	9,441,688
2024-01-24	86.700	86.700	83.900	84.200	84.200	15,894,261
2024-01-23	84.900	87.400	84.900	85.700	85.700	32,527,613
2024-01-22	80.600	84.700	80.100	84.600	84.600	21,061,328
2024-01-19	83.400	83.700	80.000	80.000	80.000	13,873,218
2024-01-18	81.400	83.000	80.900	82.400	82.400	9,419,132
2024-01-17	81.200	83.100	80.800	81.800	81.800	10,885,964
2024-01-16	82.200	82.600	80.200	82.000	82.000	13,410,841
2024-01-15	83.500	85.600	81.400	82.600	82.600	42,829,129
2024-01-12	80.300	83.200	80.300	81.000	81.000	20,398,636
2024-01-11	82.200	82.700	79.500	80.500	80.500	19,687,649
2024-01-10	81.500	82.800	78.400	81.700	81.700	26,704,991
2024-01-09	80.300	82.500	80.100	81.100	81.100	24,178,175
2024-01-08	78.800	81.300	78.700	80.300	80.300	14,584,421
2024-01-05	79.400	80.500	78.200	78.200	78.200	12,367,644
2024-01-04	79.100	82.000	78.300	79.800	79.800	25,617,797
2024-01-03	77.200	79.900	76.800	79.500	79.500	20,383,708
2024-01-02	75.000	78.300	74.400	77.700	77.700	26,400,729
2023-12-29	81.000	81.000	75.000	75.100	75.100	37,794,656
2023-12-28	78.500	84.500	77.100	80.600	80.600	62,344,790
2023-12-27	78.400	79.500	77.500	77.700	77.700	5,557,265
2023-12-26	78.900	79.600	77.500	78.000	78.000	8,811,683
2023-12-25	80.400	83.700	78.900	78.900	78.900	20,438,220
2023-12-22	80.900	82.000	79.100	79.900	79.900	7,660,267
2023-12-21	81.100	82.200	80.100	80.200	80.200	6,432,396
2023-12-20	82.700	83.400	81.500	82.200	82.200	9,886,489
2023-12-19	84.700	85.300	80.400	82.000	82.000	18,409,184
2023-12-18	86.800	88.300	83.500	83.900	83.900	22,306,995
2023-12-15	90.000	92.300	86.500	87.200	87.200	40,002,008
2023-12-14	89.400	91.500	87.600	89.000	89.000	30,402,608
2023-12-13	89.000	90.700	88.000	88.000	88.000	28,806,348
2023-12-12	89.400	92.500	88.200	88.600	88.600	47,432,588
2023-12-11	88.600	89.900	84.800	88.500	88.500	57,990,169
2023-12-08	86.500	92.000	86.100	87.600	87.600	81,764,045
2023-12-07	78.700	86.500	78.300	85.000	85.000	71,830,202
2023-12-06	79.000	82.400	76.500	78.700	78.700	85,817,043
2023-12-05	70.000	77.500	69.500	77.500	77.500	63,539,214
2023-12-04	68.000	72.000	66.700	70.500	70.500	33,042,875
2023-12-01	67.600	68.300	66.800	67.400	67.400	18,957,003
2023-11-30	63.200	68.800	62.800	68.000	68.000	42,732,704
2023-11-29	64.900	64.900	62.200	62.900	62.900	13,204,745
2023-11-28	64.400	64.800	63.200	64.500	64.500	32,513,036
2023-11-27	62.000	64.700	61.200	64.100	64.100	68,993,059
2023-11-24	56.500	60.600	56.500	60.600	60.600	43,677,294
2023-11-23	55.500	55.900	54.500	55.100	55.100	2,510,702
2023-11-22	55.800	56.000	54.700	54.900	54.900	2,089,623
2023-11-21	56.100	56.100	55.100	55.400	55.400	1,885,812
2023-11-20	56.000	56.400	54.900	55.700	55.700	2,453,371
2023-11-17	56.600	56.900	55.800	55.800	55.800	2,617,976
2023-11-16	56.500	57.000	55.400	56.700	56.700	4,911,352
2023-11-15	55.700	56.500	55.600	55.600	55.600	4,238,549
2023-11-14	56.000	56.400	55.100	55.400	55.400	3,036,422
2023-11-13	56.200	56.200	54.500	55.600	55.600	3,539,567
2023-11-10	54.500	56.000	54.300	55.400	55.400	5,940,928
2023-11-09	53.700	56.000	53.700	55.100	55.100	11,119,205
2023-11-08	55.300	55.600	53.000	53.400	53.400	6,006,546
2023-11-07	53.300	54.800	53.000	54.500	54.500	5,273,351
2023-11-06	52.500	53.800	52.500	53.300	53.300	3,088,499

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.7646 TWD
2021-08-30	0.7136 TWD
2020-08-27	0.7136 TWD
2019-08-28	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.