Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.000	13.200	12.900	13.000	13.000	32,000
2023-08-14	13.550	13.550	12.750	12.850	12.850	172,000
2023-08-11	13.600	13.750	13.500	13.500	13.500	30,000
2023-08-10	13.600	13.800	13.450	13.600	13.600	112,000
2023-08-09	13.850	13.950	13.550	13.600	13.600	68,000
2023-08-08	13.900	13.900	13.650	13.750	13.750	52,000
2023-08-07	13.950	13.950	13.750	13.750	13.750	48,000
2023-08-04	13.600	13.950	13.600	13.900	13.900	71,000
2023-08-03	13.600	13.600	13.600	13.600	13.600	0
2023-08-02	13.700	13.850	13.600	13.600	13.600	99,000
2023-08-01	13.900	13.900	13.750	13.750	13.750	75,000
2023-07-31	13.800	13.950	13.800	13.850	13.850	24,000
2023-07-28	13.950	13.950	13.800	13.800	13.800	22,000
2023-07-27	13.800	14.100	13.750	13.850	13.850	77,000
2023-07-26	14.000	14.100	13.750	13.750	13.750	75,000
2023-07-25	14.000	14.000	13.800	13.900	13.900	39,000
2023-07-24	13.950	13.950	13.800	13.800	13.800	27,000
2023-07-21	13.850	14.000	13.850	13.950	13.950	38,000
2023-07-20	13.900	13.950	13.700	13.800	13.800	61,000
2023-07-19	14.000	14.100	13.700	13.700	13.700	86,000
2023-07-18	14.200	14.200	13.900	13.900	13.900	74,000
2023-07-17	13.900	14.000	13.750	14.000	14.000	222,000
2023-07-14	13.900	14.200	13.900	13.900	13.900	45,000
2023-07-13	14.050	14.100	13.850	13.900	13.900	74,000
2023-07-12	14.300	14.300	13.800	14.050	14.050	165,000
2023-07-11	14.300	14.300	14.000	14.000	14.000	47,000
2023-07-10	14.150	14.200	14.000	14.000	14.000	40,000
2023-07-07	14.050	14.100	13.900	13.950	13.950	92,000
2023-07-06	14.200	14.300	14.000	14.050	14.050	75,000
2023-07-05	14.150	14.400	14.050	14.200	14.200	80,000
2023-07-04	14.250	14.350	14.050	14.050	14.050	120,000
2023-07-03	14.400	14.450	14.200	14.200	14.200	130,000
2023-06-30	14.350	14.400	14.200	14.300	14.300	110,000
2023-06-29	14.350	14.650	14.300	14.300	14.300	140,000
2023-06-28	14.150	14.450	14.150	14.200	14.200	109,000
2023-06-27	14.300	14.600	14.050	14.200	14.200	280,000
2023-06-26	14.450	14.600	14.250	14.250	14.250	109,000
2023-06-21	14.500	14.650	14.300	14.450	14.450	70,000
2023-06-20	14.450	14.900	14.250	14.250	14.250	339,000
2023-06-19	14.350	14.500	14.250	14.300	14.300	93,000
2023-06-16	14.200	14.550	14.200	14.350	14.350	264,000
2023-06-15	14.350	14.350	14.150	14.200	14.200	169,000
2023-06-14	13.950	14.400	13.800	14.350	14.350	356,000
2023-06-13	14.250	14.550	13.800	14.050	14.050	277,000
2023-06-12	14.200	14.350	14.000	14.100	14.100	114,000
2023-06-09	14.500	14.550	14.300	14.300	14.300	103,000
2023-06-08	14.400	14.500	14.250	14.400	14.400	111,000
2023-06-07	14.550	14.700	14.450	14.450	14.450	127,000
2023-06-06	14.550	14.700	14.450	14.550	14.550	145,000
2023-06-05	14.450	14.650	14.200	14.600	14.600	172,000
2023-06-02	14.550	14.750	14.450	14.450	14.450	116,000
2023-06-01	14.200	14.900	14.100	14.550	14.550	348,000
2023-05-31	14.450	14.450	14.150	14.200	14.200	68,000
2023-05-30	14.400	14.700	14.250	14.250	14.250	357,000
2023-05-29	13.850	14.400	13.700	14.300	14.300	457,000
2023-05-26	14.450	14.450	13.800	13.850	13.850	282,000
2023-05-25	14.200	14.400	14.150	14.350	14.350	69,000
2023-05-24	14.350	14.350	14.100	14.300	14.300	93,000
2023-05-23	14.400	14.600	14.250	14.300	14.300	135,000
2023-05-22	14.050	14.750	14.050	14.450	14.450	561,000

← NewerPage 14 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.