Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.100	10.100	10.050	10.050	10.050	13,115
2025-07-28	10.150	10.150	10.050	10.050	10.050	19,248
2025-07-25	10.000	10.200	9.970	10.000	10.000	42,000
2025-07-24	10.200	10.350	9.970	10.000	10.000	144,500
2025-07-23	10.300	10.500	10.050	10.150	10.150	239,499
2025-07-22	10.600	10.600	10.100	10.200	10.200	116,103
2025-07-21	10.550	10.800	10.400	10.600	10.600	161,321
2025-07-18	10.650	10.850	10.450	10.500	10.500	133,002
2025-07-17	10.700	10.700	10.600	10.650	10.650	17,210
2025-07-16	10.700	10.800	10.700	10.700	10.700	9,111
2025-07-15	10.750	10.750	10.650	10.650	10.650	20,611
2025-07-14	10.950	10.950	10.650	10.650	10.650	46,069
2025-07-11	10.700	10.700	10.650	10.700	10.700	19,000
2025-07-10	10.850	10.850	10.700	10.700	10.700	17,005
2025-07-09	10.850	10.950	10.800	10.800	10.800	35,289
2025-07-08	10.750	11.150	10.700	10.800	10.800	246,000
2025-07-07	10.800	11.000	10.700	10.700	10.700	131,095
2025-07-04	10.750	11.700	10.750	10.750	10.750	744,313
2025-07-03	10.800	10.800	10.650	10.650	10.650	45,221
2025-07-02	10.900	10.900	10.650	10.750	10.750	57,410
2025-07-01	10.900	11.150	10.800	10.800	10.800	71,560
2025-06-30	11.050	11.300	10.900	10.900	10.900	101,293
2025-06-27	11.150	11.350	10.950	10.950	10.950	205,001
2025-06-26	11.000	11.000	10.950	11.000	11.000	8,223
2025-06-25	11.050	11.200	10.900	11.050	11.050	62,123
2025-06-24	11.300	11.700	10.850	11.000	11.000	419,396
2025-06-23	10.700	11.400	10.600	11.300	11.300	213,200
2025-06-20	10.400	10.850	10.400	10.700	10.700	141,002
2025-06-19	11.150	11.300	10.650	10.650	10.650	115,877
2025-06-18	11.250	11.250	10.950	11.250	11.250	27,548
2025-06-17	11.200	11.200	11.100	11.150	11.150	13,267
2025-06-16	11.150	11.450	11.100	11.150	11.150	277,258
2025-06-13	11.400	11.400	11.150	11.150	11.150	20,010
2025-06-12	11.200	11.500	11.150	11.350	11.350	78,069
2025-06-11	11.350	11.650	11.250	11.250	11.250	278,005
2025-06-10	11.450	11.600	11.150	11.350	11.350	327,000
2025-06-09	11.350	11.800	11.200	11.300	11.300	317,000
2025-06-06	11.450	11.700	11.150	11.200	11.200	92,000
2025-06-05	11.300	11.750	11.300	11.450	11.450	230,000
2025-06-04	11.300	11.750	11.150	11.300	11.300	162,251
2025-06-03	11.250	11.900	11.250	11.300	11.300	261,508
2025-06-02	10.850	11.350	10.700	11.250	11.250	246,223
2025-05-29	11.100	11.100	10.750	10.850	10.850	270,051
2025-05-28	11.050	11.300	10.800	10.900	10.900	764,186
2025-05-27	13.450	13.450	11.050	11.050	11.050	5,019,659
2025-05-26	11.050	12.250	11.050	12.250	12.250	790,986
2025-05-23	11.450	11.450	11.150	11.150	11.150	13,000
2025-05-22	11.200	11.450	11.100	11.150	11.150	41,100
2025-05-21	10.650	11.400	10.550	11.150	11.150	263,200
2025-05-20	11.100	11.450	10.600	10.600	10.600	125,017
2025-05-19	10.650	11.450	10.050	11.050	11.050	405,287
2025-05-16	10.800	11.300	10.650	10.650	10.650	140,833
2025-05-15	10.950	10.950	10.900	10.900	10.900	6,000
2025-05-14	11.000	11.000	10.800	10.900	10.900	61,401
2025-05-13	11.150	11.450	10.850	11.000	11.000	261,321
2025-05-12	10.850	11.350	10.800	11.150	11.150	72,540
2025-05-09	11.400	11.450	10.700	10.800	10.800	120,092
2025-05-08	10.800	11.400	10.750	10.850	10.850	60,000
2025-05-07	10.700	11.000	10.700	10.800	10.800	28,067
2025-05-06	10.600	11.150	10.600	11.000	11.000	56,000

← NewerPage 6 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.