Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.750	12.950	12.750	12.850	12.850	60,000
2024-08-06	12.550	12.600	12.400	12.550	12.550	71,000
2024-08-05	13.250	13.250	12.400	12.400	12.400	132,000
2024-08-02	13.300	13.600	13.300	13.300	13.300	68,000
2024-08-01	13.400	13.650	13.200	13.350	13.350	220,000
2024-07-31	13.150	13.150	13.150	13.150	13.150	6,000
2024-07-30	13.150	13.150	13.050	13.150	13.150	51,000
2024-07-29	13.300	13.300	13.150	13.150	13.150	76,000
2024-07-26	13.250	13.400	13.250	13.300	13.300	57,000
2024-07-25	13.250	13.250	13.250	13.250	13.250	0
2024-07-24	13.250	13.250	13.250	13.250	13.250	0
2024-07-23	13.200	13.550	13.050	13.250	13.250	57,000
2024-07-22	13.350	13.400	13.000	13.200	13.200	50,000
2024-07-19	13.500	13.500	13.350	13.350	13.350	171,000
2024-07-18	13.500	13.550	13.400	13.550	13.550	60,000
2024-07-17	13.550	13.550	13.500	13.500	13.500	76,000
2024-07-16	13.650	13.650	13.500	13.550	13.550	69,000
2024-07-15	13.550	13.700	13.500	13.550	13.550	94,000
2024-07-12	13.450	13.500	13.350	13.450	13.450	49,000
2024-07-11	13.500	13.550	13.350	13.500	13.500	68,000
2024-07-10	13.400	13.600	13.400	13.500	13.500	54,000
2024-07-09	13.550	13.550	13.350	13.400	13.400	90,000
2024-07-08	13.550	13.650	13.550	13.600	13.600	54,000
2024-07-05	13.500	13.750	13.450	13.550	13.550	152,000
2024-07-04	13.400	13.750	13.250	13.550	13.550	286,000
2024-07-03	13.300	13.400	13.250	13.300	13.300	77,000
2024-07-02	13.400	13.400	13.300	13.300	13.300	34,000
2024-07-01	13.300	13.350	13.300	13.300	13.300	61,000
2024-06-28	13.350	13.400	13.300	13.350	13.350	38,000
2024-06-27	13.300	13.450	13.250	13.350	13.350	44,000
2024-06-26	13.300	13.350	13.200	13.350	13.350	44,000
2024-06-25	13.250	13.450	13.250	13.300	13.300	31,000
2024-06-24	13.050	13.700	13.050	13.250	13.250	239,000
2024-06-21	13.100	13.150	13.050	13.100	13.100	78,000
2024-06-20	13.100	13.150	13.050	13.100	13.100	84,000
2024-06-19	13.250	13.250	13.050	13.100	13.100	61,000
2024-06-18	13.150	13.200	13.100	13.150	13.150	102,000
2024-06-17	13.250	13.250	13.050	13.200	13.200	94,000
2024-06-14	13.300	13.500	13.250	13.300	13.300	60,000
2024-06-13	13.500	13.600	13.250	13.300	13.300	106,000
2024-06-12	13.300	13.550	13.150	13.250	13.250	64,000
2024-06-11	13.250	13.300	13.200	13.300	13.300	36,000
2024-06-07	13.250	13.350	13.050	13.350	13.350	68,000
2024-06-06	13.450	13.500	13.200	13.250	13.250	101,000
2024-06-05	13.650	13.650	13.300	13.400	13.400	187,000
2024-06-04	13.700	13.700	13.550	13.550	13.550	59,000
2024-06-03	13.600	13.700	13.550	13.600	13.600	79,000
2024-05-31	13.500	13.800	13.500	13.550	13.550	126,000
2024-05-30	13.550	13.550	13.500	13.500	13.500	63,000
2024-05-29	13.500	13.700	13.500	13.550	13.550	51,000
2024-05-28	13.700	13.700	13.450	13.600	13.600	70,000
2024-05-27	13.650	13.750	13.500	13.600	13.600	127,000
2024-05-24	13.200	13.700	13.150	13.500	13.500	371,000
2024-05-23	13.450	13.600	13.250	13.250	13.250	109,000
2024-05-22	13.400	13.750	13.400	13.450	13.450	573,000
2024-05-21	13.500	13.500	13.300	13.400	13.400	54,000
2024-05-20	13.450	13.500	13.350	13.400	13.400	138,000
2024-05-17	13.450	13.550	13.450	13.450	13.450	77,000
2024-05-16	13.400	13.600	13.350	13.450	13.450	259,000
2024-05-15	13.400	13.550	13.400	13.400	13.400	80,000

← NewerPage 10 of 21 · 1,227 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.