Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.600	9.820	9.600	9.690	9.690	87,008
2026-07-21	9.460	9.550	9.460	9.500	9.500	32,000
2026-07-20	9.560	9.560	9.450	9.460	9.460	83,000
2026-07-17	9.700	9.700	9.560	9.560	9.560	68,000
2026-07-16	9.730	9.770	9.710	9.730	9.730	109,445
2026-07-15	9.740	9.800	9.680	9.780	9.780	57,000
2026-07-14	9.750	9.750	9.620	9.660	9.660	92,000
2026-07-13	9.990	9.990	9.750	9.850	9.850	112,000
2026-07-10	9.900	9.900	9.900	9.900	9.900	0
2026-07-09	9.960	10.100	9.870	9.900	9.900	131,310
2026-07-08	9.970	10.000	9.950	9.960	9.960	183,000
2026-07-07	9.990	9.990	9.880	9.880	9.880	124,035
2026-07-06	9.930	9.960	9.840	9.950	9.950	124,049
2026-07-03	10.150	10.350	10.150	10.250	9.750	308,030
2026-07-02	10.100	10.150	10.050	10.150	9.655	126,042
2026-07-01	10.100	10.150	10.000	10.150	9.655	143,000
2026-06-30	10.000	10.100	10.000	10.100	9.607	77,214
2026-06-29	10.000	10.100	9.980	10.000	9.512	71,000
2026-06-26	10.050	10.050	9.990	10.000	10.000	112,000
2026-06-25	10.050	10.150	10.000	10.050	10.050	101,200
2026-06-24	10.000	10.100	9.980	10.050	10.050	94,119
2026-06-23	10.000	10.050	9.970	10.000	10.000	243,000
2026-06-22	10.200	10.200	10.000	10.050	10.050	311,783
2026-06-18	10.100	10.300	10.100	10.150	10.150	593,100
2026-06-17	10.100	10.150	10.000	10.100	10.100	142,607
2026-06-16	10.150	10.200	10.050	10.100	10.100	92,089
2026-06-15	10.150	10.200	10.100	10.200	10.200	141,000
2026-06-12	10.000	10.200	10.000	10.050	10.050	215,263
2026-06-11	10.000	10.100	9.940	10.000	10.000	178,000
2026-06-10	10.150	10.150	9.980	10.000	10.000	94,050
2026-06-09	10.150	10.200	10.050	10.150	10.150	138,226
2026-06-08	9.850	10.150	9.840	10.150	10.150	134,000
2026-06-05	10.300	10.350	10.000	10.150	10.150	262,235
2026-06-04	10.100	10.550	10.000	10.200	10.200	446,159
2026-06-03	9.900	10.300	9.900	10.100	10.100	389,299
2026-06-02	9.780	9.870	9.710	9.800	9.800	479,100
2026-06-01	9.690	9.820	9.640	9.770	9.770	112,096
2026-05-29	9.690	9.750	9.640	9.690	9.690	53,395
2026-05-28	9.690	9.850	9.630	9.660	9.660	158,110
2026-05-27	9.850	9.880	9.670	9.690	9.690	117,000
2026-05-26	9.740	9.900	9.710	9.850	9.850	111,621
2026-05-25	9.700	9.740	9.600	9.700	9.700	129,539
2026-05-22	9.790	9.790	9.680	9.730	9.730	60,000
2026-05-21	9.680	9.780	9.660	9.710	9.710	58,000
2026-05-20	9.660	9.760	9.600	9.660	9.660	97,000
2026-05-19	9.720	9.840	9.650	9.700	9.700	72,040
2026-05-18	9.700	9.790	9.650	9.720	9.720	88,000
2026-05-15	9.670	9.960	9.670	9.790	9.790	231,010
2026-05-14	9.710	9.770	9.670	9.670	9.670	53,150
2026-05-13	9.790	9.840	9.620	9.710	9.710	181,964
2026-05-12	9.870	9.950	9.830	9.890	9.890	62,051
2026-05-11	9.790	9.910	9.730	9.870	9.870	156,226
2026-05-08	9.810	9.850	9.670	9.670	9.670	110,451
2026-05-07	9.740	9.780	9.680	9.690	9.690	32,251
2026-05-06	9.630	9.900	9.560	9.710	9.710	148,170
2026-05-05	9.690	9.690	9.630	9.640	9.640	49,114
2026-05-04	9.740	9.830	9.660	9.690	9.690	95,163
2026-04-30	9.750	9.830	9.710	9.730	9.730	91,077
2026-04-29	9.760	9.850	9.760	9.790	9.790	110,299
2026-04-28	9.850	9.900	9.650	9.770	9.770	115,350

← NewerPage 2 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.