Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	13.500	13.850	13.450	13.550	13.550	90,000
2024-02-02	13.800	13.800	13.500	13.500	13.500	107,000
2024-02-01	13.700	13.900	13.550	13.550	13.550	56,000
2024-01-31	13.700	13.700	13.550	13.550	13.550	19,000
2024-01-30	13.900	14.100	13.600	13.650	13.650	114,000
2024-01-29	13.550	13.900	13.500	13.800	13.800	99,000
2024-01-26	13.550	13.700	13.500	13.500	13.500	90,000
2024-01-25	13.350	14.100	13.350	13.500	13.500	829,000
2024-01-24	13.300	13.500	13.250	13.350	13.350	154,000
2024-01-23	13.250	13.350	13.250	13.300	13.300	14,000
2024-01-22	13.300	13.500	13.200	13.250	13.250	89,000
2024-01-19	13.200	13.700	13.200	13.250	13.250	111,000
2024-01-18	13.250	13.350	13.150	13.150	13.150	46,000
2024-01-17	13.350	13.350	13.150	13.150	13.150	178,000
2024-01-16	13.450	13.450	13.400	13.400	13.400	33,000
2024-01-15	13.400	13.850	13.400	13.400	13.400	245,158
2024-01-12	13.400	13.650	13.300	13.400	13.400	115,000
2024-01-11	13.500	13.550	13.350	13.400	13.400	139,000
2024-01-10	13.550	13.700	13.450	13.450	13.450	132,000
2024-01-09	13.350	13.800	13.300	13.500	13.500	262,000
2024-01-08	13.500	13.500	13.350	13.350	13.350	45,000
2024-01-05	13.350	13.700	13.350	13.450	13.450	104,000
2024-01-04	13.500	13.500	13.250	13.300	13.300	170,000
2024-01-03	13.400	13.700	13.300	13.400	13.400	121,000
2024-01-02	13.550	13.550	13.350	13.400	13.400	55,000
2023-12-29	13.700	13.700	13.450	13.550	13.550	23,000
2023-12-28	13.500	13.650	13.500	13.500	13.500	42,000
2023-12-27	13.650	13.850	13.550	13.550	13.550	210,000
2023-12-26	13.500	13.650	13.450	13.600	13.600	102,000
2023-12-25	13.400	13.800	13.400	13.500	13.500	222,000
2023-12-22	13.400	13.400	13.250	13.300	13.300	68,000
2023-12-21	13.250	13.400	13.250	13.400	13.400	80,000
2023-12-20	13.250	13.600	13.250	13.300	13.300	185,000
2023-12-19	13.400	13.450	13.250	13.250	13.250	151,000
2023-12-18	13.750	13.950	13.150	13.250	13.250	865,000
2023-12-15	13.750	14.150	13.500	13.900	13.900	469,000
2023-12-14	14.550	14.600	13.550	13.700	13.700	840,000
2023-12-13	13.050	14.200	13.050	13.950	13.950	1,463,000
2023-12-12	12.900	13.000	12.850	13.000	13.000	302,000
2023-12-11	13.000	13.000	12.850	12.900	12.900	346,000
2023-12-08	12.900	13.050	12.850	12.850	12.850	631,000
2023-12-07	12.900	13.200	12.850	12.850	12.850	318,000
2023-12-06	12.900	13.000	12.850	12.900	12.900	242,000
2023-12-05	12.850	12.900	12.850	12.900	12.900	108,000
2023-12-04	12.900	13.000	12.850	12.850	12.850	256,000
2023-12-01	12.900	13.000	12.850	12.900	12.900	437,000
2023-11-30	12.900	12.950	12.900	12.900	12.900	72,000
2023-11-29	12.900	13.000	12.850	12.900	12.900	82,000
2023-11-28	12.900	13.100	12.850	12.900	12.900	261,000
2023-11-27	12.900	12.950	12.850	12.900	12.900	254,000
2023-11-24	12.850	12.950	12.850	12.900	12.900	449,000
2023-11-23	12.900	12.900	12.850	12.850	12.850	50,000
2023-11-22	12.900	12.900	12.800	12.800	12.800	45,000
2023-11-21	12.900	12.950	12.850	12.850	12.850	80,000
2023-11-20	12.850	12.900	12.800	12.900	12.900	24,000
2023-11-17	12.850	12.900	12.850	12.850	12.850	37,000
2023-11-16	12.900	12.950	12.850	12.850	12.850	96,000
2023-11-15	12.900	13.050	12.850	12.850	12.850	285,000
2023-11-14	12.750	12.950	12.750	12.850	12.850	146,000
2023-11-13	12.750	12.850	12.700	12.800	12.800	24,000

← NewerPage 12 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.