Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16.300	16.800	16.150	16.150	16.150	2,210,000
2022-05-23	16.500	16.650	16.100	16.200	16.200	740,000
2022-05-20	16.050	16.400	15.850	16.350	16.350	1,490,000
2022-05-19	15.600	16.500	15.350	16.000	16.000	2,886,000
2022-05-18	15.800	16.150	15.700	16.100	16.100	1,424,000
2022-05-17	15.500	15.650	15.300	15.550	15.550	1,296,000
2022-05-16	14.850	15.750	14.850	15.450	15.450	1,861,000
2022-05-13	14.650	15.250	14.650	14.800	14.800	3,179,000
2022-05-12	15.300	15.500	14.300	14.300	14.300	1,285,000
2022-05-11	15.550	15.750	15.200	15.350	15.350	759,000
2022-05-10	15.300	15.750	15.250	15.450	15.450	984,000
2022-05-09	16.550	16.850	15.750	15.750	15.750	1,504,000
2022-05-06	16.600	17.750	16.600	16.750	16.750	7,770,000
2022-05-05	16.800	16.950	16.350	16.350	16.350	940,000
2022-05-04	16.550	17.150	16.450	16.450	16.450	1,532,000
2022-05-03	16.200	16.850	15.850	16.850	16.850	2,855,000
2022-04-29	15.900	17.200	15.900	16.200	16.200	8,383,000
2022-04-28	15.600	16.700	15.600	15.700	15.700	2,194,000
2022-04-27	15.550	15.550	15.100	15.400	15.400	1,636,000
2022-04-26	16.300	16.400	15.600	16.050	16.050	2,035,000
2022-04-25	16.300	16.500	15.750	15.950	15.950	1,844,000
2022-04-22	16.600	17.350	16.600	16.800	16.800	2,917,000
2022-04-21	17.250	17.300	16.500	16.500	16.500	1,739,000
2022-04-20	16.900	17.200	16.500	17.050	17.050	2,951,000
2022-04-19	16.500	17.900	16.500	16.850	16.850	9,254,000
2022-04-18	17.750	17.800	16.300	16.300	16.300	4,461,000
2022-04-15	17.850	18.200	17.400	17.500	17.500	2,430,000
2022-04-14	18.100	18.700	17.900	18.100	18.100	3,425,000
2022-04-13	18.250	18.700	17.850	18.000	18.000	3,113,000
2022-04-12	18.050	18.400	17.100	18.200	18.200	3,481,000
2022-04-11	20.000	20.200	17.950	18.100	18.100	8,608,000
2022-04-08	18.300	19.850	18.200	19.850	19.850	6,467,000
2022-04-07	19.800	20.500	18.050	18.050	18.050	4,925,000
2022-04-06	21.000	21.000	19.300	20.050	20.050	4,311,000
2022-04-01	20.500	22.000	20.400	20.500	20.500	12,464,000
2022-03-31	21.000	22.150	20.100	20.950	20.950	11,408,000
2022-03-30	21.450	22.250	20.400	20.700	20.700	18,338,000
2022-03-29	21.150	21.150	19.700	21.150	21.150	20,068,000
2022-03-28	17.300	19.250	17.300	19.250	19.250	3,133,000
2022-03-25	18.350	18.400	17.500	17.500	17.500	5,692,000
2022-03-24	18.800	19.850	18.500	18.650	18.650	14,579,000
2022-03-23	18.450	18.500	17.950	18.500	18.500	3,292,000
2022-03-22	15.300	16.850	15.200	16.850	16.850	3,655,000
2022-03-21	15.500	15.900	15.250	15.350	15.350	1,108,000
2022-03-18	15.450	16.050	15.200	15.600	15.600	1,877,000
2022-03-17	16.300	16.300	15.500	15.550	15.550	2,061,000
2022-03-16	16.150	16.350	15.300	15.500	15.500	2,959,000
2022-03-15	16.500	16.700	14.900	16.100	16.100	9,965,000
2022-03-14	15.300	16.350	15.100	16.350	16.350	12,385,000
2022-03-11	13.700	14.900	13.700	14.900	14.900	2,288,000
2022-03-10	14.200	14.500	13.550	13.550	13.550	1,430,000
2022-03-09	13.050	13.800	13.050	13.800	13.800	1,137,000
2022-03-08	12.850	13.250	12.450	12.550	12.550	173,000
2022-03-07	13.200	13.200	12.700	12.850	12.850	181,000
2022-03-04	13.550	13.550	13.300	13.300	13.300	75,000
2022-03-03	13.550	13.550	13.400	13.550	13.550	65,000
2022-03-02	13.400	13.600	13.400	13.550	13.550	27,000
2022-03-01	13.400	13.700	13.350	13.550	13.550	75,000
2022-02-25	13.450	13.700	13.300	13.300	13.300	72,000
2022-02-24	13.700	13.700	13.150	13.250	13.250	183,000

← NewerPage 19 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.