Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	13.700	13.800	13.650	13.700	13.700	51,000
2022-02-22	13.650	13.650	13.400	13.600	13.600	171,000
2022-02-21	13.650	13.850	13.650	13.750	13.750	137,000
2022-02-18	14.000	14.150	13.800	13.850	13.850	141,000
2022-02-17	14.250	14.350	13.850	14.150	14.150	178,000
2022-02-16	13.900	14.500	13.900	14.150	14.150	371,000
2022-02-15	13.800	14.250	13.800	13.900	13.900	122,000
2022-02-14	13.600	13.900	13.600	13.800	13.800	51,000
2022-02-11	13.700	14.100	13.700	13.900	13.900	150,000
2022-02-10	13.800	13.900	13.650	13.700	13.700	68,000
2022-02-09	13.850	13.900	13.500	13.750	13.750	121,000
2022-02-08	13.700	13.800	13.650	13.750	13.750	52,000
2022-02-07	13.150	13.500	13.150	13.500	13.500	97,000
2022-01-26	12.900	13.200	12.900	13.050	13.050	96,000
2022-01-25	13.250	13.300	13.050	13.050	13.050	155,000
2022-01-24	13.550	13.550	13.100	13.300	13.300	167,000
2022-01-21	13.800	13.800	13.600	13.650	13.650	201,000
2022-01-20	13.950	13.950	13.750	13.900	13.900	167,000
2022-01-19	13.850	14.000	13.850	13.950	13.950	55,000
2022-01-18	14.150	14.250	13.900	13.950	13.950	106,000
2022-01-17	13.900	13.950	13.850	13.900	13.900	112,000
2022-01-14	14.450	14.450	13.900	14.000	14.000	1,001,000
2022-01-13	14.200	14.500	13.850	14.400	14.400	2,392,000
2022-01-12	14.400	14.400	14.200	14.200	14.200	84,000
2022-01-11	14.500	14.550	14.250	14.250	14.250	131,000
2022-01-10	14.250	14.450	14.250	14.450	14.450	230,000
2022-01-07	14.450	14.600	14.200	14.250	14.250	191,000
2022-01-06	14.300	14.600	14.300	14.400	14.400	247,000
2022-01-05	14.350	14.350	14.200	14.300	14.300	99,000
2022-01-04	14.600	14.600	14.350	14.350	14.350	191,000
2022-01-03	14.300	14.650	14.200	14.500	14.500	642,000
2021-12-30	14.300	14.350	14.100	14.300	14.300	135,000
2021-12-29	14.150	14.400	14.100	14.200	14.200	369,000
2021-12-28	14.250	14.300	14.000	14.100	14.100	193,000
2021-12-27	13.950	14.250	13.950	14.200	14.200	244,000
2021-12-24	14.000	14.000	13.900	13.950	13.950	143,000
2021-12-23	14.000	14.100	13.950	13.950	13.950	128,000
2021-12-22	13.950	14.250	13.950	14.000	14.000	137,000
2021-12-21	13.750	14.200	13.650	13.950	13.950	374,000
2021-12-20	13.850	14.000	13.700	13.700	13.700	146,000
2021-12-17	13.950	13.950	13.750	13.850	13.850	88,000
2021-12-16	13.900	14.100	13.850	13.900	13.900	175,000
2021-12-15	13.600	13.900	13.600	13.650	13.650	145,000
2021-12-14	13.900	13.900	13.600	13.600	13.600	326,000
2021-12-13	14.050	14.200	13.850	13.850	13.850	241,000
2021-12-10	14.050	14.150	13.850	13.950	13.950	177,000
2021-12-09	14.250	14.400	14.050	14.050	14.050	195,000
2021-12-08	14.400	14.400	14.150	14.250	14.250	268,000
2021-12-07	14.050	14.600	14.050	14.050	14.050	1,372,000
2021-12-06	13.900	14.100	13.750	14.000	14.000	479,000
2021-12-03	13.850	14.200	13.850	13.900	13.900	286,000
2021-12-02	14.050	14.200	13.850	13.850	13.850	291,000
2021-12-01	13.950	14.350	13.950	14.100	14.100	291,000
2021-11-30	14.000	14.450	14.000	14.200	14.200	308,000
2021-11-29	13.950	14.100	13.500	14.000	14.000	542,000
2021-11-26	15.000	15.000	14.150	14.150	14.150	734,000
2021-11-25	15.150	15.150	14.900	14.900	14.900	175,000
2021-11-24	14.750	15.200	14.750	15.000	15.000	336,000
2021-11-23	15.100	15.600	14.850	14.850	14.850	1,235,000
2021-11-22	15.300	15.300	14.900	14.900	14.900	390,000

← NewerPage 20 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.