Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	106.50	112.00	103.00	108.50	108.50	21,156,416
2025-05-05	105.00	111.00	104.00	105.50	105.50	32,149,955
2025-05-02	95.200	101.00	95.200	101.00	101.00	4,725,611
2025-04-30	93.200	94.300	91.300	92.100	92.100	3,294,798
2025-04-29	90.000	92.800	89.100	92.500	92.500	2,996,216
2025-04-28	89.500	90.500	89.000	89.400	89.400	1,162,067
2025-04-25	90.600	91.500	88.700	88.900	88.900	2,022,853
2025-04-24	89.000	89.800	88.100	88.900	88.900	1,445,648
2025-04-23	88.500	89.500	88.000	88.200	88.200	2,297,190
2025-04-22	85.500	88.300	85.400	86.400	86.400	1,704,592
2025-04-21	90.500	91.400	87.200	87.200	87.200	1,790,737
2025-04-18	91.600	91.900	90.000	90.400	90.400	1,282,049
2025-04-17	92.300	92.600	89.500	91.000	91.000	2,556,890
2025-04-16	92.500	94.500	91.800	92.000	92.000	2,810,873
2025-04-15	91.500	95.300	90.700	93.500	93.500	5,308,140
2025-04-14	92.600	94.000	89.400	90.100	90.100	5,708,389
2025-04-11	82.900	91.400	82.000	90.600	90.600	7,729,859
2025-04-10	85.000	85.100	84.000	85.100	85.100	2,133,541
2025-04-09	80.800	85.200	77.400	77.400	77.400	5,013,666
2025-04-08	85.900	89.600	85.900	85.900	85.900	4,696,932
2025-04-07	95.400	95.400	95.400	95.400	95.400	323,010
2025-04-02	98.700	108.00	98.500	106.00	106.00	10,546,153
2025-04-01	100.50	101.00	97.500	98.400	98.400	4,955,734
2025-03-31	105.00	107.00	100.50	100.50	100.50	6,563,386
2025-03-28	113.50	115.00	111.00	111.50	111.50	5,700,753
2025-03-27	112.00	115.00	111.50	114.50	114.50	5,947,987
2025-03-26	110.50	116.00	110.50	112.50	112.50	9,767,587
2025-03-25	113.00	113.00	110.00	110.50	110.50	2,707,339
2025-03-24	112.50	115.00	110.00	112.00	112.00	6,145,897
2025-03-21	113.00	113.00	110.50	111.00	111.00	2,346,113
2025-03-20	110.00	112.50	109.50	112.50	112.50	3,752,211
2025-03-19	110.00	111.00	108.00	109.00	109.00	2,509,124
2025-03-18	110.00	111.50	109.00	111.00	111.00	2,701,022
2025-03-17	110.00	111.50	109.00	109.50	109.50	2,560,758
2025-03-14	107.00	110.00	105.50	110.00	110.00	3,535,823
2025-03-13	109.00	110.50	106.00	106.00	106.00	3,322,815
2025-03-12	108.00	109.00	107.00	107.50	107.50	3,008,880
2025-03-11	105.50	107.00	103.00	106.50	106.50	3,650,534
2025-03-10	110.00	112.00	108.50	108.50	108.50	3,920,017
2025-03-07	109.00	112.50	109.00	109.50	109.50	4,716,742
2025-03-06	113.50	113.50	109.00	109.50	109.50	7,036,735
2025-03-05	108.50	114.50	107.50	113.00	113.00	11,762,585
2025-03-04	108.00	111.50	107.00	108.00	108.00	5,011,835
2025-03-03	113.00	114.00	110.00	110.50	110.50	8,235,929
2025-02-27	115.00	117.00	113.00	113.00	113.00	8,948,414
2025-02-26	117.00	119.00	112.50	114.00	114.00	14,472,269
2025-02-25	118.00	119.00	113.00	115.00	115.00	13,352,531
2025-02-24	115.00	123.00	114.00	118.50	118.50	40,196,177
2025-02-21	113.00	118.50	111.50	115.50	115.50	60,606,829
2025-02-20	99.000	108.00	98.800	108.00	108.00	14,776,549
2025-02-19	99.800	102.00	98.200	98.200	98.200	3,461,066
2025-02-18	99.200	99.700	98.700	99.300	99.300	734,551
2025-02-17	100.00	101.00	98.600	98.700	98.700	1,563,993
2025-02-14	99.900	100.50	98.500	99.400	99.400	1,705,421
2025-02-13	97.500	101.00	97.000	99.600	99.600	4,537,955
2025-02-12	96.200	97.800	96.200	96.500	96.500	1,009,891
2025-02-11	96.500	98.000	96.100	96.100	96.100	928,299
2025-02-10	96.200	96.700	95.300	96.100	96.100	800,053
2025-02-07	99.000	99.000	96.300	96.700	96.700	998,447
2025-02-06	96.500	98.700	96.300	98.300	98.300	1,349,976

← NewerPage 7 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.