Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	13.500	13.800	13.400	13.450	13.450	179,000
2024-05-13	13.200	13.500	13.200	13.500	13.500	378,000
2024-05-10	13.050	13.250	13.000	13.200	13.200	266,000
2024-05-09	12.850	12.900	12.750	12.850	12.850	23,000
2024-05-08	12.800	12.900	12.750	12.850	12.850	89,000
2024-05-07	12.900	12.950	12.700	12.900	12.900	53,000
2024-05-06	12.900	12.950	12.850	12.900	12.900	52,000
2024-05-03	12.900	12.900	12.800	12.900	12.900	48,000
2024-05-02	12.750	12.850	12.700	12.850	12.850	54,000
2024-04-30	12.800	12.800	12.700	12.750	12.750	67,000
2024-04-29	12.800	12.800	12.600	12.750	12.750	121,000
2024-04-26	12.750	12.800	12.550	12.750	12.750	176,000
2024-04-25	12.800	12.850	12.650	12.700	12.700	103,000
2024-04-24	12.850	13.050	12.700	12.750	12.750	220,000
2024-04-23	12.700	12.700	12.600	12.700	12.700	62,000
2024-04-22	12.650	12.800	12.600	12.700	12.700	125,000
2024-04-19	12.850	12.850	12.600	12.800	12.800	171,000
2024-04-18	12.750	12.800	12.700	12.750	12.750	80,000
2024-04-17	12.650	12.850	12.600	12.700	12.700	99,000
2024-04-16	12.900	12.900	12.600	12.700	12.700	153,000
2024-04-15	12.900	12.900	12.850	12.900	12.900	70,000
2024-04-12	13.050	13.050	12.900	12.950	12.950	79,000
2024-04-11	13.050	13.100	13.000	13.000	13.000	81,000
2024-04-10	13.150	13.150	13.100	13.150	13.150	84,000
2024-04-09	13.050	13.100	13.050	13.100	13.100	55,000
2024-04-08	13.100	13.400	13.000	13.050	13.050	79,000
2024-04-03	13.050	13.550	13.000	13.100	13.100	130,000
2024-04-02	13.150	13.150	13.000	13.000	13.000	73,000
2024-04-01	13.100	13.200	13.100	13.150	13.150	46,000
2024-03-29	13.150	13.200	13.150	13.150	13.150	17,000
2024-03-28	13.250	13.250	13.100	13.100	13.100	117,000
2024-03-27	13.350	13.550	13.200	13.250	13.250	106,000
2024-03-26	13.200	13.200	13.200	13.200	13.200	67,907
2024-03-25	13.200	13.200	13.200	13.200	13.200	107,738
2024-03-22	13.100	13.200	13.050	13.200	13.200	70,000
2024-03-21	13.100	13.350	13.100	13.100	13.100	87,000
2024-03-20	13.200	13.200	13.200	13.200	13.200	187,970
2024-03-19	13.350	13.400	13.200	13.200	13.200	99,000
2024-03-18	13.450	13.450	13.450	13.450	13.450	61,067
2024-03-15	13.550	13.850	13.300	13.450	13.450	259,000
2024-03-14	13.700	13.700	13.550	13.550	13.550	132,000
2024-03-13	13.900	13.900	13.900	13.900	13.900	112,127
2024-03-12	14.050	14.050	13.800	13.900	13.900	64,000
2024-03-11	13.850	14.050	13.850	14.050	14.050	134,000
2024-03-08	13.950	13.950	13.750	13.850	13.850	158,000
2024-03-07	14.350	14.500	13.800	13.850	13.850	368,000
2024-03-06	14.300	14.400	14.250	14.300	14.300	392,000
2024-03-05	13.850	14.700	13.850	14.300	14.300	878,000
2024-03-04	13.800	13.850	13.750	13.750	13.750	134,000
2024-03-01	13.900	13.950	13.800	13.800	13.800	72,000
2024-02-29	13.650	13.950	13.650	13.900	13.900	74,000
2024-02-27	13.850	14.050	13.650	13.650	13.650	298,000
2024-02-26	13.800	13.800	13.600	13.700	13.700	73,000
2024-02-23	13.850	13.850	13.650	13.700	13.700	55,000
2024-02-22	13.750	13.850	13.600	13.850	13.850	76,000
2024-02-21	14.000	14.000	13.650	13.750	13.750	168,000
2024-02-20	13.900	14.000	13.700	13.950	13.950	266,000
2024-02-19	13.750	14.050	13.700	13.850	13.850	205,000
2024-02-16	13.750	14.100	13.750	13.750	13.750	124,000
2024-02-15	13.750	13.950	13.600	13.750	13.750	73,000

← NewerPage 11 of 21 · 1,222 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.