Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13.950	14.100	13.850	13.850	13.850	104,000
2023-05-18	14.050	14.350	13.850	13.900	13.900	160,000
2023-05-17	13.450	14.000	13.450	14.000	14.000	188,000
2023-05-16	13.500	13.700	13.100	13.350	13.350	239,000
2023-05-15	13.650	13.700	13.500	13.550	13.550	114,000
2023-05-12	13.500	13.900	13.500	13.750	13.750	209,000
2023-05-11	13.950	13.950	13.400	13.500	13.500	164,000
2023-05-10	14.100	14.100	13.900	14.000	14.000	98,000
2023-05-09	14.150	14.350	14.000	14.100	14.100	68,000
2023-05-08	14.250	14.350	14.100	14.150	14.150	80,000
2023-05-05	14.350	14.350	14.000	14.150	14.150	126,000
2023-05-04	14.150	14.450	14.150	14.150	14.150	148,000
2023-05-03	14.050	14.200	13.900	14.000	14.000	86,000
2023-05-02	14.200	14.200	14.050	14.050	14.050	154,000
2023-04-28	14.700	14.700	14.100	14.200	14.200	367,000
2023-04-27	14.200	14.800	14.200	14.600	14.600	941,000
2023-04-26	13.350	14.650	13.300	14.150	14.150	527,000
2023-04-25	13.850	13.850	13.350	13.450	13.450	244,000
2023-04-24	13.500	13.950	13.500	13.600	13.600	239,000
2023-04-21	14.000	14.050	13.400	13.450	13.450	400,000
2023-04-20	14.450	14.450	14.050	14.050	14.050	209,000
2023-04-19	14.600	14.750	14.350	14.400	14.400	273,000
2023-04-18	14.800	14.950	14.350	14.450	14.450	288,000
2023-04-17	14.800	15.300	14.550	14.600	14.600	769,000
2023-04-14	14.050	14.750	14.050	14.400	14.400	580,000
2023-04-13	14.100	14.250	13.850	14.000	14.000	290,000
2023-04-12	14.400	14.550	14.100	14.200	14.200	283,000
2023-04-11	14.300	14.500	14.250	14.350	14.350	130,000
2023-04-10	14.700	14.700	14.250	14.300	14.300	213,000
2023-04-07	14.750	14.900	14.550	14.600	14.600	111,000
2023-04-06	14.950	14.950	14.500	14.650	14.650	341,000
2023-03-31	15.000	15.000	14.600	14.750	14.750	332,000
2023-03-30	14.550	15.550	14.550	15.000	15.000	1,836,000
2023-03-29	13.900	14.250	13.900	14.250	14.250	373,000
2023-03-28	14.050	14.300	13.800	13.850	13.850	302,000
2023-03-27	14.150	14.200	13.800	14.150	14.150	682,000
2023-03-24	14.950	15.350	14.300	14.350	14.350	4,644,000
2023-03-23	13.200	14.400	13.200	14.400	14.400	1,191,000
2023-03-22	12.950	13.100	12.800	13.100	13.100	433,000
2023-03-21	12.900	13.050	12.800	12.850	12.850	51,000
2023-03-20	12.650	12.950	12.650	12.850	12.850	116,000
2023-03-17	12.700	12.850	12.650	12.650	12.650	38,000
2023-03-16	12.750	12.800	12.600	12.600	12.600	89,000
2023-03-15	13.000	13.250	12.800	12.800	12.800	101,000
2023-03-14	12.800	13.000	12.800	12.900	12.900	70,000
2023-03-13	12.650	13.000	12.650	12.850	12.850	232,000
2023-03-10	13.100	13.100	12.650	12.750	12.750	451,000
2023-03-09	13.350	13.900	13.100	13.100	13.100	691,000
2023-03-08	13.200	13.300	13.050	13.250	13.250	122,000
2023-03-07	13.100	13.300	13.050	13.200	13.200	83,000
2023-03-06	13.000	13.350	12.950	13.150	13.150	381,000
2023-03-03	12.750	12.900	12.750	12.850	12.850	240,000
2023-03-02	12.950	12.950	12.650	12.750	12.750	147,000
2023-03-01	12.900	12.900	12.700	12.850	12.850	153,000
2023-02-24	12.800	13.000	12.700	12.800	12.800	240,000
2023-02-23	12.700	12.850	12.650	12.750	12.750	142,000
2023-02-22	12.700	12.800	12.650	12.700	12.700	106,000
2023-02-21	12.800	12.950	12.700	12.850	12.850	136,000
2023-02-20	12.900	12.900	12.600	12.750	12.750	110,000
2023-02-17	12.850	12.900	12.650	12.750	12.750	146,000

← NewerPage 15 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.