Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	59.300	59.300	55.800	58.000	58.000	8,679,181
2023-08-08	61.200	61.600	60.300	60.500	60.500	2,555,240
2023-08-07	61.200	61.600	60.100	61.200	61.200	2,986,824
2023-08-04	59.500	61.500	59.100	61.300	61.300	3,330,351
2023-08-02	61.400	62.400	59.500	60.200	60.200	6,657,186
2023-08-01	62.500	63.000	60.600	61.400	61.400	6,031,091
2023-07-31	63.500	64.800	62.000	62.100	62.100	6,769,460
2023-07-28	63.300	63.300	61.600	62.900	62.900	4,644,432
2023-07-27	63.400	64.000	62.500	63.400	63.400	4,728,576
2023-07-26	64.600	64.900	62.500	62.800	62.800	8,081,086
2023-07-25	64.200	65.400	63.200	64.500	64.500	11,223,498
2023-07-24	65.200	65.900	62.400	63.000	63.000	11,758,643
2023-07-21	62.200	65.900	62.100	64.600	64.600	22,308,546
2023-07-20	58.500	63.400	57.300	63.400	63.400	21,829,466
2023-07-19	61.600	61.700	57.800	58.500	58.500	20,699,194
2023-07-18	74.800	74.800	62.100	62.400	62.400	51,491,037
2023-07-17	63.300	68.900	63.200	68.900	68.900	47,155,069
2023-07-14	60.600	62.800	60.600	62.700	62.700	16,011,045
2023-07-13	61.600	61.800	60.100	60.400	60.400	8,853,110
2023-07-12	62.000	63.200	60.400	61.200	61.200	14,679,430
2023-07-11	63.500	63.600	61.500	61.600	61.600	9,689,579
2023-07-10	61.800	63.000	60.700	62.400	62.400	12,545,681
2023-07-07	62.400	62.500	59.100	60.700	60.700	13,380,768
2023-07-06	61.100	62.100	60.300	60.800	60.800	6,857,236
2023-07-05	63.000	63.400	61.300	61.400	61.400	7,796,133
2023-07-04	63.600	65.400	61.500	62.500	62.500	17,813,383
2023-07-03	63.600	64.900	62.200	63.200	63.200	19,863,637
2023-06-30	61.200	63.300	60.600	62.400	62.400	17,786,706
2023-06-29	59.100	60.800	58.700	60.800	60.800	8,177,084
2023-06-28	59.200	60.000	58.500	58.500	58.500	5,802,898
2023-06-27	61.500	63.400	57.800	58.600	58.600	22,480,941
2023-06-26	62.200	62.900	61.000	61.100	61.100	17,200,114
2023-06-21	61.500	62.000	59.600	61.400	61.400	17,518,432
2023-06-20	59.100	61.700	59.000	61.100	61.100	16,412,193
2023-06-19	60.800	61.400	58.600	59.500	59.500	12,608,316
2023-06-16	58.100	62.600	58.000	60.200	60.200	34,747,569
2023-06-15	55.100	59.200	54.600	58.200	58.200	18,319,693
2023-06-14	55.800	56.900	55.000	55.000	55.000	5,158,004
2023-06-13	56.600	56.600	55.100	55.700	55.700	4,830,051
2023-06-12	57.000	57.000	55.100	55.600	55.600	8,307,864
2023-06-09	57.900	58.000	56.200	57.100	57.100	8,264,012
2023-06-08	58.500	59.400	57.000	57.600	57.600	13,370,470
2023-06-07	57.900	58.900	56.800	58.200	58.200	14,890,261
2023-06-06	60.400	61.100	57.000	57.300	57.300	23,692,869
2023-06-05	59.500	64.000	59.000	59.700	59.700	60,799,968
2023-06-02	54.500	58.400	54.400	58.400	58.400	24,302,969
2023-06-01	52.500	53.200	51.800	53.100	53.100	10,871,996
2023-05-31	51.900	52.900	51.200	52.500	52.500	12,121,600
2023-05-30	52.000	52.300	50.600	51.100	51.100	5,014,432
2023-05-29	50.600	52.300	50.600	51.600	51.600	8,001,373
2023-05-26	51.200	51.400	49.800	50.300	50.300	8,498,867
2023-05-25	51.700	52.700	51.200	51.200	51.200	10,409,127
2023-05-24	52.000	52.400	51.100	52.100	52.100	9,185,740
2023-05-23	54.200	54.300	51.300	52.400	52.400	23,554,581
2023-05-22	49.900	54.800	49.250	53.100	53.100	39,490,235
2023-05-19	51.500	51.600	49.350	49.850	49.850	18,322,721
2023-05-18	49.000	51.500	48.700	50.800	50.800	22,650,671
2023-05-17	48.200	48.500	47.650	48.300	48.300	3,989,797
2023-05-16	47.350	48.000	47.100	47.750	47.750	5,062,190
2023-05-15	48.000	48.500	46.750	46.850	46.850	9,861,960

← NewerPage 14 of 21 · 1,216 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.