Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.970	9.970	9.630	9.650	9.650	147,183
2026-04-24	10.000	10.000	9.810	9.860	9.860	94,682
2026-04-23	9.950	10.000	9.940	9.940	9.940	107,373
2026-04-22	10.000	10.050	9.950	9.980	9.980	78,062
2026-04-21	10.000	10.050	9.950	10.000	10.000	81,321
2026-04-20	10.050	10.050	9.970	9.980	9.980	113,095
2026-04-17	10.050	10.150	9.960	10.000	10.000	239,138
2026-04-16	9.980	10.100	9.950	10.000	10.000	172,000
2026-04-15	10.000	10.050	9.960	10.050	10.050	101,642
2026-04-14	9.990	10.100	9.960	10.000	10.000	104,079
2026-04-13	10.000	10.000	9.960	9.990	9.990	79,000
2026-04-10	9.990	10.050	9.980	10.050	10.050	70,000
2026-04-09	10.000	10.050	9.980	9.990	9.990	71,000
2026-04-08	10.000	10.050	9.980	9.990	9.990	47,000
2026-04-07	10.000	10.100	9.990	9.990	9.990	80,000
2026-04-02	10.050	10.050	10.000	10.000	10.000	71,000
2026-04-01	10.100	10.150	10.000	10.050	10.050	62,205
2026-03-31	10.200	10.250	10.000	10.050	10.050	102,015
2026-03-30	10.250	10.250	10.050	10.200	10.200	110,410
2026-03-27	10.100	10.250	10.100	10.250	10.250	72,857
2026-03-26	10.200	10.300	10.150	10.150	10.150	77,029
2026-03-25	10.200	10.300	10.050	10.100	10.100	103,242
2026-03-24	10.250	10.250	10.050	10.050	10.050	92,000
2026-03-23	10.250	10.550	10.200	10.250	10.250	166,000
2026-03-20	10.450	10.450	10.250	10.250	10.250	106,000
2026-03-19	10.200	10.450	10.050	10.250	10.250	197,025
2026-03-18	10.000	10.200	10.000	10.200	10.200	140,109
2026-03-17	10.100	10.150	10.000	10.000	10.000	88,381
2026-03-16	10.050	10.150	9.980	10.000	10.000	169,479
2026-03-13	9.990	10.050	9.930	9.960	9.960	72,100
2026-03-12	10.000	10.000	9.800	9.990	9.990	123,114
2026-03-11	10.200	10.200	9.940	9.970	9.970	278,299
2026-03-10	10.100	10.100	9.960	10.050	10.050	83,212
2026-03-09	9.900	10.100	9.750	10.050	10.050	95,300
2026-03-06	9.860	9.970	9.840	9.970	9.970	91,038
2026-03-05	9.970	9.970	9.850	9.850	9.850	29,541
2026-03-04	9.950	9.950	9.850	9.910	9.910	63,000
2026-03-03	10.100	10.100	9.800	9.980	9.980	72,000
2026-03-02	9.910	10.050	9.910	10.000	10.000	39,029
2026-02-26	9.950	9.990	9.910	9.990	9.990	55,000
2026-02-25	10.050	10.100	9.970	9.990	9.990	54,000
2026-02-24	9.820	10.250	9.700	10.050	10.050	231,410
2026-02-23	9.860	9.980	9.800	9.900	9.900	67,200
2026-02-11	9.550	10.000	9.550	9.980	9.980	148,086
2026-02-10	9.540	9.990	9.460	9.520	9.520	278,000
2026-02-09	9.890	9.890	9.510	9.540	9.540	192,202
2026-02-06	9.900	9.900	9.700	9.720	9.720	297,000
2026-02-05	9.880	9.900	9.800	9.810	9.810	113,050
2026-02-04	9.980	9.990	9.830	9.880	9.880	91,500
2026-02-03	10.100	10.100	9.870	9.870	9.870	77,000
2026-02-02	9.880	10.000	9.830	9.970	9.970	56,000
2026-01-30	9.870	10.000	9.870	9.910	9.910	20,004
2026-01-29	9.950	10.050	9.880	10.050	10.050	15,231
2026-01-28	10.000	10.250	9.950	9.950	9.950	88,070
2026-01-27	9.980	10.000	9.930	9.960	9.960	36,000
2026-01-26	10.000	10.000	9.910	9.980	9.980	54,095
2026-01-23	9.950	10.100	9.940	10.000	10.000	42,214
2026-01-22	9.960	10.150	9.900	9.940	9.940	56,095
2026-01-21	9.860	9.860	9.820	9.830	9.830	54,035
2026-01-20	10.050	10.100	9.960	9.960	9.960	49,039

← NewerPage 3 of 5 · 243 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.