Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11.650	11.800	11.350	11.350	11.350	338,000
2022-11-10	11.600	11.750	11.300	11.350	11.350	543,000
2022-11-09	11.500	11.500	11.350	11.350	11.350	140,000
2022-11-08	11.650	11.750	11.400	11.400	11.400	228,000
2022-11-07	11.450	11.900	11.450	11.650	11.650	264,000
2022-11-04	11.200	11.350	11.200	11.300	11.300	107,000
2022-11-03	11.300	11.400	11.300	11.300	11.300	78,000
2022-11-02	11.300	11.450	11.250	11.300	11.300	107,000
2022-11-01	10.950	11.200	10.950	11.200	11.200	121,000
2022-10-31	11.200	11.200	10.950	10.950	10.950	84,000
2022-10-28	11.250	11.250	10.900	10.900	10.900	90,000
2022-10-27	11.100	11.350	11.050	11.250	11.250	158,000
2022-10-26	11.100	11.150	10.800	11.000	11.000	206,000
2022-10-25	11.000	11.200	10.950	11.100	11.100	78,000
2022-10-24	11.300	11.300	11.000	11.100	11.100	77,000
2022-10-21	11.200	11.200	10.900	11.050	11.050	233,000
2022-10-20	11.600	11.600	11.200	11.300	11.300	291,000
2022-10-19	11.750	11.850	11.500	11.500	11.500	179,000
2022-10-18	12.100	12.100	11.650	11.750	11.750	163,000
2022-10-17	12.000	12.000	11.450	11.850	11.850	237,000
2022-10-14	11.950	12.400	11.700	12.100	12.100	303,000
2022-10-13	12.550	12.550	11.450	11.650	11.650	455,000
2022-10-12	12.500	12.650	12.250	12.350	12.350	98,000
2022-10-11	12.600	12.600	12.200	12.350	12.350	300,000
2022-10-07	12.850	13.050	12.750	12.750	12.750	164,000
2022-10-06	13.100	13.150	12.900	13.050	13.050	93,000
2022-10-05	13.200	13.200	12.850	12.950	12.950	159,000
2022-10-04	12.750	13.300	12.650	13.000	13.000	217,000
2022-10-03	12.600	12.700	12.400	12.650	12.650	67,000
2022-09-30	12.500	12.700	12.200	12.650	12.650	150,000
2022-09-29	12.550	12.850	12.500	12.550	12.550	233,000
2022-09-28	13.050	13.050	12.400	12.400	12.400	231,000
2022-09-27	13.050	13.200	12.850	13.200	13.200	73,000
2022-09-26	13.600	13.600	12.800	12.900	12.900	286,000
2022-09-23	13.850	14.000	13.600	13.600	13.600	152,000
2022-09-22	13.800	13.850	13.600	13.800	13.800	72,000
2022-09-21	14.000	14.000	13.800	13.800	13.800	107,000
2022-09-20	13.800	14.500	13.800	14.000	14.000	164,000
2022-09-19	14.000	14.000	13.700	13.750	13.750	56,000
2022-09-16	14.200	14.300	13.850	13.850	13.850	147,000
2022-09-15	13.950	14.300	13.950	14.100	14.100	158,000
2022-09-14	13.600	13.900	13.600	13.900	13.900	52,000
2022-09-13	13.800	14.000	13.800	13.900	13.900	115,000
2022-09-12	13.600	13.950	13.600	13.750	13.750	89,000
2022-09-08	13.650	13.850	13.600	13.700	13.700	122,000
2022-09-07	13.650	13.750	13.550	13.550	13.550	98,000
2022-09-06	14.100	14.100	13.650	13.700	13.700	150,000
2022-09-05	14.250	14.250	13.800	13.900	13.900	179,000
2022-09-02	14.500	14.500	14.150	14.150	14.150	143,000
2022-09-01	14.400	14.650	14.250	14.250	14.250	94,000
2022-08-31	14.400	14.600	14.250	14.500	14.500	158,000
2022-08-30	14.200	14.550	14.200	14.450	14.450	181,000
2022-08-29	14.100	14.300	14.000	14.200	14.200	173,000
2022-08-26	14.400	14.750	14.400	14.550	14.550	183,000
2022-08-25	14.400	14.750	14.350	14.400	14.400	393,000
2022-08-24	14.100	14.400	14.050	14.200	14.200	387,000
2022-08-23	13.750	14.050	13.750	13.950	13.950	102,000
2022-08-22	13.850	13.950	13.750	13.850	13.850	140,000
2022-08-19	14.000	14.200	13.950	13.950	13.950	212,000
2022-08-18	14.200	14.200	13.750	14.000	14.000	496,000

← NewerPage 17 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.