Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	14.250	14.500	14.100	14.100	14.100	479,000
2022-08-16	13.950	14.250	13.950	14.150	14.150	340,000
2022-08-15	13.800	14.000	13.800	13.950	13.950	441,000
2022-08-12	13.600	13.750	13.500	13.700	13.700	155,000
2022-08-11	14.100	14.100	13.450	13.450	13.450	1,052,000
2022-08-10	13.350	13.950	13.350	13.750	13.750	621,000
2022-08-09	13.150	13.450	13.150	13.350	13.350	97,000
2022-08-08	13.200	13.300	13.050	13.250	13.250	130,000
2022-08-05	12.900	13.600	12.850	13.200	13.200	586,000
2022-08-04	12.950	12.950	12.500	12.900	12.900	240,000
2022-08-03	13.350	13.350	12.950	12.950	12.950	224,000
2022-08-02	13.650	13.650	13.200	13.350	13.350	234,000
2022-08-01	13.650	13.800	13.500	13.650	13.650	234,000
2022-07-29	13.400	13.600	13.350	13.600	13.600	179,000
2022-07-28	13.450	13.600	13.300	13.300	13.300	190,000
2022-07-27	13.300	13.450	13.150	13.300	13.300	167,000
2022-07-26	13.600	13.600	13.250	13.250	13.250	170,000
2022-07-25	13.650	13.750	13.500	13.550	13.550	225,000
2022-07-22	13.450	14.250	13.450	13.550	13.550	827,000
2022-07-21	13.300	13.450	13.200	13.300	13.300	209,000
2022-07-20	13.950	13.950	13.200	13.200	13.200	305,000
2022-07-19	13.300	13.400	13.100	13.350	13.350	325,000
2022-07-18	12.900	13.500	12.900	13.350	13.350	391,000
2022-07-15	12.850	12.950	12.750	12.850	12.850	151,000
2022-07-14	12.650	13.100	12.650	12.900	12.900	208,000
2022-07-13	12.750	12.900	12.650	12.750	12.750	170,000
2022-07-12	13.200	13.200	12.450	12.450	12.450	329,000
2022-07-11	13.200	13.450	13.000	13.050	13.050	316,000
2022-07-08	13.400	13.750	13.300	13.550	13.550	495,000
2022-07-07	13.000	13.450	12.600	13.200	13.200	698,000
2022-07-06	13.150	13.350	12.650	12.750	12.750	302,000
2022-07-05	13.300	13.400	13.000	13.150	13.150	384,000
2022-07-04	12.700	13.200	12.650	13.100	13.100	462,000
2022-07-01	13.600	13.600	12.500	12.500	12.500	814,000
2022-06-30	14.300	14.350	13.550	13.550	13.550	1,103,000
2022-06-29	14.500	14.600	14.250	14.250	14.250	352,000
2022-06-28	14.550	14.700	14.400	14.450	14.450	517,000
2022-06-27	14.950	15.200	14.600	14.700	14.700	2,279,000
2022-06-24	14.100	15.400	14.100	14.700	14.700	5,021,000
2022-06-23	14.250	14.650	13.800	14.000	14.000	1,211,000
2022-06-22	14.550	14.600	14.100	14.250	14.250	823,000
2022-06-21	14.200	14.800	14.000	14.550	14.550	475,000
2022-06-20	15.000	15.050	13.800	13.800	13.800	649,000
2022-06-17	14.900	15.050	14.700	14.950	14.950	332,000
2022-06-16	15.500	15.700	14.900	14.900	14.900	609,000
2022-06-15	15.700	15.850	15.300	15.300	15.300	361,000
2022-06-14	15.900	15.950	15.350	15.600	15.600	760,000
2022-06-13	16.600	16.600	16.000	16.050	16.050	630,000
2022-06-10	16.800	16.850	16.650	16.750	16.750	438,000
2022-06-09	16.750	17.050	16.600	16.700	16.700	479,000
2022-06-08	17.750	17.850	16.600	16.750	16.750	1,736,000
2022-06-07	16.600	17.350	16.500	17.250	17.250	1,900,000
2022-06-06	16.650	16.650	16.350	16.500	16.500	392,000
2022-06-02	16.400	16.700	16.200	16.300	16.300	835,000
2022-06-01	16.150	16.450	16.150	16.150	16.150	539,000
2022-05-31	16.250	16.450	16.000	16.000	16.000	888,000
2022-05-30	15.850	16.250	15.750	16.200	16.200	1,073,000
2022-05-27	16.550	16.650	15.700	15.750	15.750	3,645,000
2022-05-26	16.250	16.650	16.200	16.550	16.550	1,195,000
2022-05-25	16.400	16.600	16.150	16.200	16.200	1,573,000

← NewerPage 18 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.