Allied Industrial Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	15.100	15.250	14.600	14.650	14.650	1,134,000
2021-10-20	15.000	15.300	14.850	15.150	15.150	1,131,000
2021-10-19	15.050	15.400	14.550	15.250	15.250	2,440,000
2021-10-18	15.000	15.800	14.750	15.000	15.000	3,668,000
2021-10-15	14.550	15.000	14.150	14.650	14.650	2,390,000
2021-10-14	15.000	16.050	14.100	14.600	14.600	17,010,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.