Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	12.450	13.100	12.350	12.850	12.850	288,000
2023-02-15	12.350	12.450	12.250	12.350	12.350	55,000
2023-02-14	12.250	12.350	12.250	12.300	12.300	44,000
2023-02-13	12.350	12.350	12.100	12.150	12.150	181,000
2023-02-10	12.450	12.500	12.300	12.300	12.300	137,000
2023-02-09	12.400	12.500	12.400	12.450	12.450	68,000
2023-02-08	12.800	12.800	12.300	12.400	12.400	319,000
2023-02-07	12.750	12.750	12.600	12.650	12.650	60,000
2023-02-06	12.600	12.650	12.500	12.600	12.600	36,000
2023-02-03	12.450	12.800	12.400	12.600	12.600	195,000
2023-02-02	12.600	12.650	12.450	12.450	12.450	186,000
2023-02-01	12.500	12.600	12.400	12.550	12.550	81,000
2023-01-31	12.400	12.550	12.400	12.450	12.450	64,000
2023-01-30	12.250	12.500	12.150	12.400	12.400	70,000
2023-01-17	12.200	12.300	12.100	12.100	12.100	78,000
2023-01-16	12.200	12.350	12.150	12.150	12.150	53,000
2023-01-13	12.350	12.350	12.150	12.150	12.150	79,000
2023-01-12	12.250	12.450	12.250	12.250	12.250	45,000
2023-01-11	12.350	12.450	12.300	12.300	12.300	40,000
2023-01-10	12.400	12.400	12.250	12.250	12.250	41,000
2023-01-09	12.400	12.500	12.300	12.300	12.300	54,000
2023-01-06	12.300	12.400	12.250	12.300	12.300	39,000
2023-01-05	12.350	12.400	12.250	12.250	12.250	48,000
2023-01-04	12.200	12.500	12.100	12.350	12.350	100,000
2023-01-03	12.200	12.200	12.100	12.100	12.100	48,000
2022-12-30	12.300	12.300	12.200	12.200	12.200	19,000
2022-12-29	12.350	12.350	12.050	12.250	12.250	74,000
2022-12-28	12.500	12.600	12.200	12.250	12.250	113,000
2022-12-27	12.600	12.650	12.450	12.500	12.500	40,000
2022-12-26	12.700	12.700	12.500	12.500	12.500	42,000
2022-12-23	12.550	12.650	12.450	12.550	12.550	54,000
2022-12-22	12.450	12.650	12.400	12.600	12.600	44,000
2022-12-21	12.150	12.450	12.150	12.400	12.400	42,000
2022-12-20	12.400	12.550	12.100	12.100	12.100	253,000
2022-12-19	12.650	12.650	12.400	12.500	12.500	187,000
2022-12-16	12.600	12.800	12.600	12.600	12.600	169,000
2022-12-15	12.900	12.900	12.700	12.850	12.850	167,000
2022-12-14	13.200	13.300	12.750	12.800	12.800	339,000
2022-12-13	12.900	13.400	12.800	13.100	13.100	452,000
2022-12-12	12.650	12.950	12.650	12.800	12.800	225,000
2022-12-09	12.850	12.950	12.550	12.650	12.650	230,000
2022-12-08	12.800	13.150	12.650	12.700	12.700	400,000
2022-12-07	12.550	13.150	12.450	12.750	12.750	580,000
2022-12-06	12.700	12.800	12.450	12.450	12.450	253,000
2022-12-05	12.750	12.850	12.600	12.700	12.700	82,000
2022-12-02	12.600	12.750	12.550	12.600	12.600	397,000
2022-12-01	12.650	12.950	12.500	12.600	12.600	662,000
2022-11-30	12.100	12.800	12.100	12.400	12.400	913,000
2022-11-29	11.750	12.350	11.750	12.050	12.050	1,478,000
2022-11-28	11.750	11.800	11.750	11.750	11.750	83,000
2022-11-25	11.900	11.900	11.750	11.750	11.750	209,000
2022-11-24	11.900	12.000	11.750	11.800	11.800	212,000
2022-11-23	11.900	11.900	11.800	11.800	11.800	151,000
2022-11-22	11.850	11.900	11.700	11.700	11.700	208,000
2022-11-21	11.850	11.900	11.750	11.800	11.800	107,000
2022-11-18	12.000	12.100	11.850	11.850	11.850	138,000
2022-11-17	11.800	12.100	11.700	11.900	11.900	335,000
2022-11-16	12.050	12.050	11.650	11.750	11.750	312,000
2022-11-15	12.050	12.050	11.900	11.950	11.950	255,000
2022-11-14	11.600	12.400	11.600	12.000	12.000	1,070,000

← NewerPage 16 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.