Allied Industrial Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.490 | 9.490 | 9.360 | 9.370 | 9.370 | 119,496 |
| 2026-10-15 | 9.410 | 9.410 | 9.280 | 9.340 | 9.340 | 67,625 |
| 2026-10-14 | 9.440 | 9.440 | 9.340 | 9.390 | 9.390 | 33,000 |
| 2026-10-13 | 9.370 | 9.380 | 9.310 | 9.340 | 9.340 | 87,000 |
| 2026-10-12 | 9.350 | 9.380 | 9.350 | 9.370 | 9.370 | 86,110 |
| 2026-10-08 | 9.370 | 9.380 | 9.310 | 9.360 | 9.360 | 47,082 |
| 2026-10-07 | 9.400 | 9.440 | 9.320 | 9.340 | 9.340 | 56,100 |
| 2026-10-06 | 9.380 | 9.380 | 9.270 | 9.320 | 9.320 | 43,000 |
| 2026-10-05 | 9.300 | 9.350 | 9.270 | 9.300 | 9.300 | 55,000 |
| 2026-10-02 | 9.280 | 9.340 | 9.260 | 9.290 | 9.290 | 52,293 |
| 2026-10-01 | 9.450 | 9.450 | 9.250 | 9.280 | 9.280 | 68,120 |
| 2026-09-30 | 9.430 | 9.430 | 9.310 | 9.310 | 9.310 | 63,678 |
| 2026-09-29 | 9.440 | 9.440 | 9.220 | 9.320 | 9.320 | 12,103 |
| 2026-09-24 | 9.630 | 9.630 | 9.230 | 9.340 | 9.340 | 52,010 |
| 2026-09-23 | 9.300 | 9.410 | 9.300 | 9.330 | 9.330 | 62,114 |
| 2026-09-22 | 9.390 | 9.400 | 9.300 | 9.300 | 9.300 | 47,240 |
| 2026-09-21 | 9.370 | 9.390 | 9.310 | 9.360 | 9.360 | 70,000 |
| 2026-09-18 | 9.340 | 9.380 | 9.320 | 9.380 | 9.380 | 61,125 |
| 2026-09-17 | 9.350 | 9.430 | 9.300 | 9.340 | 9.340 | 38,135 |
| 2026-09-16 | 9.530 | 9.530 | 9.300 | 9.360 | 9.360 | 27,000 |
| 2026-09-15 | 9.190 | 9.290 | 9.180 | 9.250 | 9.250 | 13,388 |
| 2026-09-14 | 9.280 | 9.320 | 9.150 | 9.240 | 9.240 | 34,000 |
| 2026-09-11 | 9.270 | 9.270 | 9.160 | 9.230 | 9.230 | 115,104 |
| 2026-09-10 | 9.400 | 9.400 | 9.320 | 9.340 | 9.340 | 32,203 |
| 2026-09-09 | 9.380 | 9.460 | 9.310 | 9.370 | 9.370 | 55,000 |
| 2026-09-08 | 9.470 | 9.590 | 9.300 | 9.380 | 9.380 | 135,100 |
| 2026-09-07 | 9.360 | 9.460 | 9.290 | 9.370 | 9.370 | 70,000 |
| 2026-09-04 | 9.590 | 9.660 | 9.260 | 9.390 | 9.390 | 224,020 |
| 2026-09-03 | 9.620 | 9.780 | 9.410 | 9.530 | 9.530 | 190,100 |
| 2026-09-02 | 9.800 | 9.800 | 9.630 | 9.710 | 9.710 | 23,000 |
| 2026-09-01 | 9.640 | 9.780 | 9.630 | 9.680 | 9.680 | 87,121 |
| 2026-08-31 | 9.660 | 9.660 | 9.550 | 9.640 | 9.640 | 32,000 |
| 2026-08-28 | 9.600 | 9.630 | 9.500 | 9.620 | 9.620 | 33,000 |
| 2026-08-27 | 9.560 | 9.650 | 9.520 | 9.590 | 9.590 | 46,000 |
| 2026-08-26 | 9.680 | 9.680 | 9.550 | 9.590 | 9.590 | 50,201 |
| 2026-08-25 | 9.740 | 9.740 | 9.600 | 9.620 | 9.620 | 28,000 |
| 2026-08-24 | 9.770 | 9.770 | 9.530 | 9.630 | 9.630 | 109,040 |
| 2026-08-21 | 9.590 | 9.690 | 9.560 | 9.620 | 9.620 | 32,000 |
| 2026-08-20 | 9.770 | 9.800 | 9.660 | 9.680 | 9.680 | 82,000 |
| 2026-08-19 | 9.510 | 9.980 | 9.510 | 9.770 | 9.770 | 118,101 |
| 2026-08-18 | 9.620 | 9.710 | 9.580 | 9.690 | 9.690 | 45,642 |
| 2026-08-17 | 9.720 | 9.760 | 9.680 | 9.700 | 9.700 | 58,010 |
| 2026-08-14 | 9.660 | 9.770 | 9.550 | 9.720 | 9.720 | 145,000 |
| 2026-08-13 | 9.680 | 9.680 | 9.600 | 9.640 | 9.640 | 41,204 |
| 2026-08-12 | 9.790 | 9.790 | 9.590 | 9.660 | 9.660 | 61,326 |
| 2026-08-11 | 9.810 | 9.810 | 9.600 | 9.670 | 9.670 | 39,350 |
| 2026-08-10 | 9.640 | 9.770 | 9.620 | 9.700 | 9.700 | 117,474 |
| 2026-08-07 | 9.650 | 9.660 | 9.460 | 9.640 | 9.640 | 24,096 |
| 2026-08-06 | 9.600 | 9.610 | 9.510 | 9.510 | 9.510 | 30,192 |
| 2026-08-05 | 9.650 | 9.920 | 9.560 | 9.590 | 9.590 | 75,000 |
| 2026-08-04 | 9.410 | 9.860 | 9.390 | 9.680 | 9.680 | 47,300 |
| 2026-08-03 | 9.210 | 9.650 | 9.210 | 9.480 | 9.480 | 76,047 |
| 2026-07-31 | 9.470 | 9.490 | 9.200 | 9.300 | 9.300 | 118,663 |
| 2026-07-30 | 9.160 | 9.200 | 9.130 | 9.130 | 9.130 | 54,000 |
| 2026-07-29 | 9.350 | 9.400 | 9.060 | 9.160 | 9.160 | 98,000 |
| 2026-07-28 | 9.400 | 9.440 | 9.280 | 9.350 | 9.350 | 76,000 |
| 2026-07-27 | 9.640 | 9.640 | 9.400 | 9.420 | 9.420 | 171,642 |
| 2026-07-24 | 9.650 | 9.700 | 9.630 | 9.650 | 9.650 | 37,000 |
| 2026-07-23 | 9.700 | 9.700 | 9.620 | 9.620 | 9.620 | 4,000 |
| 2026-07-22 | 9.600 | 9.820 | 9.600 | 9.690 | 9.690 | 87,008 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.