Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.050	10.150	9.910	9.980	9.980	87,000
2025-10-22	10.050	10.150	9.960	9.960	9.960	53,001
2025-10-21	10.050	10.050	9.920	10.000	10.000	16,110
2025-10-20	10.050	10.150	10.050	10.050	10.050	45,200
2025-10-17	10.000	10.200	9.980	10.050	10.050	90,000
2025-10-16	10.000	10.050	9.950	9.950	9.950	12,201
2025-10-15	10.000	10.050	9.960	10.000	10.000	28,047
2025-10-14	9.930	10.100	9.900	9.920	9.920	75,000
2025-10-13	9.800	10.000	9.800	9.950	9.950	42,250
2025-10-09	9.890	10.050	9.890	9.970	9.970	80,157
2025-10-08	9.910	10.000	9.880	9.970	9.970	130,162
2025-10-07	9.940	10.050	9.940	9.950	9.950	28,005
2025-10-03	10.050	10.250	9.930	9.950	9.950	81,000
2025-10-02	9.990	10.450	9.950	10.000	10.000	314,191
2025-10-01	10.050	10.200	9.900	9.950	9.950	97,092
2025-09-30	10.250	10.350	9.930	9.960	9.960	151,300
2025-09-29	10.050	10.050	10.050	10.050	10.050	0
2025-09-26	10.150	10.400	9.830	10.050	10.050	164,100
2025-09-25	9.840	10.150	9.760	10.150	10.150	144,000
2025-09-24	9.710	10.100	9.710	9.820	9.820	57,321
2025-09-23	10.000	10.200	9.960	9.960	9.960	91,072
2025-09-22	9.960	10.150	9.840	10.000	10.000	28,000
2025-09-19	9.900	9.950	9.900	9.940	9.940	11,937
2025-09-18	9.840	10.200	9.840	9.890	9.890	84,000
2025-09-17	10.000	10.000	9.700	9.840	9.840	33,010
2025-09-16	9.940	10.000	9.910	10.000	10.000	15,000
2025-09-15	9.990	9.990	9.940	9.940	9.940	13,000
2025-09-12	10.100	10.200	10.000	10.000	10.000	7,020
2025-09-11	10.150	10.150	9.990	10.050	10.050	56,219
2025-09-10	10.250	10.350	9.900	10.000	10.000	119,200
2025-09-09	10.000	10.250	10.000	10.150	10.150	71,096
2025-09-08	9.640	9.980	9.640	9.860	9.860	69,622
2025-09-05	9.790	9.800	9.690	9.690	9.690	60,000
2025-09-04	9.780	9.780	9.560	9.690	9.690	24,201
2025-09-03	9.590	9.780	9.410	9.660	9.660	61,000
2025-09-02	9.700	9.770	9.500	9.610	9.610	111,000
2025-09-01	9.710	9.900	9.610	9.710	9.710	51,063
2025-08-29	10.050	10.050	9.920	9.920	9.920	36,999
2025-08-28	10.050	10.450	9.990	10.000	10.000	300,000
2025-08-27	10.050	10.150	9.980	10.000	10.000	30,224
2025-08-26	10.200	10.600	10.000	10.000	10.000	262,214
2025-08-25	10.350	10.700	10.200	10.200	10.200	176,243
2025-08-22	10.150	10.400	10.150	10.200	10.200	34,037
2025-08-21	10.200	10.400	10.100	10.150	10.150	92,100
2025-08-20	10.250	10.500	10.050	10.050	10.050	242,000
2025-08-19	9.950	10.700	9.880	10.250	10.250	450,045
2025-08-18	9.820	9.990	9.630	9.950	9.950	72,000
2025-08-15	9.580	10.200	9.550	9.820	9.820	158,000
2025-08-14	9.510	9.670	9.480	9.580	9.580	35,135
2025-08-13	9.600	9.680	9.220	9.500	9.500	113,204
2025-08-12	9.530	9.700	9.530	9.600	9.600	44,944
2025-08-11	9.770	9.870	9.770	9.790	9.790	18,144
2025-08-08	9.590	9.770	9.590	9.770	9.770	18,150
2025-08-07	9.800	9.800	9.310	9.640	9.640	136,235
2025-08-06	9.730	10.100	9.730	9.870	9.870	78,178
2025-08-05	9.910	9.990	9.730	9.860	9.860	167,096
2025-08-04	9.850	10.050	9.820	9.930	9.930	119,051
2025-08-01	10.000	10.000	10.000	10.000	10.000	60,928
2025-07-31	10.050	10.050	9.980	10.000	10.000	8,000
2025-07-30	10.050	10.100	9.940	10.050	10.050	32,350

← NewerPage 5 of 21 · 1,226 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.