Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	12.900	12.900	12.700	12.750	12.750	23,000
2023-11-09	12.900	12.900	12.800	12.850	12.850	33,000
2023-11-08	12.900	13.000	12.850	12.900	12.900	70,000
2023-11-07	12.850	13.100	12.800	12.850	12.850	224,000
2023-11-06	12.750	12.750	12.600	12.750	12.750	60,000
2023-11-03	12.800	12.800	12.600	12.700	12.700	93,000
2023-11-02	12.850	12.850	12.800	12.800	12.800	8,000
2023-11-01	12.800	12.850	12.750	12.850	12.850	16,000
2023-10-31	12.900	12.950	12.800	12.800	12.800	33,000
2023-10-30	12.850	13.000	12.850	12.900	12.900	23,000
2023-10-27	12.950	12.950	12.750	12.850	12.850	79,000
2023-10-26	12.700	13.100	12.650	12.950	12.950	53,000
2023-10-25	12.800	12.800	12.700	12.700	12.700	43,000
2023-10-24	12.900	12.900	12.650	12.700	12.700	167,000
2023-10-23	13.050	13.050	12.850	12.900	12.900	36,000
2023-10-20	12.950	12.950	12.800	12.900	12.900	21,000
2023-10-19	13.000	13.050	12.950	12.950	12.950	3,000
2023-10-18	12.900	13.000	12.800	12.950	12.950	33,000
2023-10-17	12.950	12.950	12.850	12.850	12.850	19,000
2023-10-16	12.950	12.950	12.950	12.950	12.950	3,000
2023-10-13	12.900	12.950	12.900	12.950	12.950	14,000
2023-10-12	12.800	13.000	12.800	12.900	12.900	27,000
2023-10-11	12.950	13.100	12.800	12.800	12.800	108,000
2023-10-06	13.050	13.050	12.950	12.950	12.950	43,000
2023-10-05	13.000	13.050	12.950	13.050	13.050	18,000
2023-10-04	13.050	13.050	12.950	13.000	13.000	25,000
2023-10-03	13.000	13.050	13.000	13.050	13.050	14,000
2023-10-02	13.100	13.100	13.000	13.000	13.000	25,000
2023-09-28	13.100	13.200	13.050	13.050	13.050	19,000
2023-09-27	13.000	13.300	12.950	12.950	12.950	121,000
2023-09-26	13.050	13.100	13.000	13.000	13.000	20,000
2023-09-25	13.100	13.100	12.950	13.050	13.050	50,000
2023-09-22	13.150	13.150	13.050	13.100	13.100	11,000
2023-09-21	13.150	13.150	13.050	13.100	13.100	27,000
2023-09-20	13.150	13.150	13.100	13.150	13.150	16,000
2023-09-19	13.100	13.200	13.100	13.150	13.150	38,000
2023-09-18	13.200	13.200	13.100	13.150	13.150	85,000
2023-09-15	13.450	13.450	13.250	13.250	13.250	30,000
2023-09-14	13.400	13.450	13.250	13.350	13.350	41,000
2023-09-13	13.450	13.500	13.150	13.350	13.350	59,000
2023-09-12	13.550	13.650	13.300	13.350	13.350	43,000
2023-09-11	13.500	13.600	13.200	13.500	13.500	84,000
2023-09-08	13.500	13.550	13.350	13.450	13.450	15,000
2023-09-07	13.500	13.650	13.300	13.400	13.400	55,000
2023-09-06	13.250	13.550	13.250	13.250	13.250	38,000
2023-09-05	13.400	13.450	13.150	13.300	13.300	90,000
2023-09-04	13.700	13.700	13.300	13.400	13.400	37,000
2023-09-01	13.500	13.900	13.500	13.550	13.550	79,000
2023-08-31	13.550	13.550	13.300	13.300	13.300	20,000
2023-08-30	13.550	13.800	13.300	13.300	13.300	51,000
2023-08-29	13.450	13.600	13.300	13.500	13.500	22,000
2023-08-28	13.150	13.800	13.150	13.450	13.450	95,000
2023-08-25	13.350	13.350	13.000	13.150	13.150	34,000
2023-08-24	13.200	13.450	13.200	13.350	13.350	52,000
2023-08-23	13.300	13.500	13.250	13.350	13.350	65,000
2023-08-22	13.100	13.300	12.950	13.150	13.150	49,000
2023-08-21	13.350	13.500	13.150	13.200	13.200	24,000
2023-08-18	13.050	13.650	12.950	13.250	13.250	108,000
2023-08-17	12.800	12.950	12.800	12.900	12.900	35,000
2023-08-16	12.950	12.950	12.850	12.850	12.850	51,000

← NewerPage 13 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.