Allied Industrial Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15.300 | 15.300 | 14.900 | 14.900 | 14.900 | 390,000 |
| 2021-11-19 | 15.250 | 15.450 | 14.900 | 15.000 | 15.000 | 790,000 |
| 2021-11-18 | 14.600 | 15.300 | 14.600 | 15.050 | 15.050 | 944,000 |
| 2021-11-17 | 14.650 | 14.800 | 14.550 | 14.600 | 14.600 | 438,000 |
| 2021-11-16 | 14.650 | 14.850 | 14.450 | 14.550 | 14.550 | 468,000 |
| 2021-11-15 | 14.600 | 14.800 | 14.350 | 14.500 | 14.500 | 650,000 |
| 2021-11-12 | 15.200 | 15.200 | 14.500 | 14.500 | 14.500 | 897,000 |
| 2021-11-11 | 15.300 | 15.500 | 14.950 | 15.050 | 15.050 | 966,000 |
| 2021-11-10 | 15.450 | 15.850 | 15.200 | 15.250 | 15.250 | 1,796,000 |
| 2021-11-09 | 15.200 | 15.950 | 14.950 | 15.300 | 15.300 | 2,278,000 |
| 2021-11-08 | 15.500 | 16.050 | 15.000 | 15.000 | 15.000 | 2,633,000 |
| 2021-11-05 | 14.700 | 15.950 | 14.700 | 15.450 | 15.450 | 5,364,000 |
| 2021-11-04 | 14.700 | 15.300 | 14.600 | 14.600 | 14.600 | 1,295,000 |
| 2021-11-03 | 14.750 | 14.750 | 14.500 | 14.500 | 14.500 | 492,000 |
| 2021-11-02 | 14.850 | 14.950 | 14.450 | 14.450 | 14.450 | 649,000 |
| 2021-11-01 | 15.150 | 15.150 | 14.650 | 14.700 | 14.700 | 886,000 |
| 2021-10-29 | 14.800 | 15.050 | 14.700 | 14.900 | 14.900 | 980,000 |
| 2021-10-28 | 14.700 | 14.850 | 14.400 | 14.500 | 14.500 | 785,000 |
| 2021-10-27 | 14.650 | 14.900 | 14.500 | 14.650 | 14.650 | 1,656,000 |
| 2021-10-26 | 14.950 | 16.400 | 14.550 | 14.550 | 14.550 | 18,228,000 |
| 2021-10-25 | 14.550 | 15.300 | 14.200 | 14.950 | 14.950 | 3,865,000 |
| 2021-10-22 | 14.650 | 14.800 | 14.100 | 14.200 | 14.200 | 1,107,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.