Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.850	11.050	10.500	10.600	10.600	73,298
2025-05-02	10.800	10.850	10.450	10.700	10.700	104,152
2025-04-30	10.700	11.150	10.500	10.750	10.750	95,118
2025-04-29	9.990	10.500	9.990	10.400	10.400	33,777
2025-04-28	9.660	9.970	9.650	9.900	9.900	37,214
2025-04-25	9.410	9.800	9.410	9.650	9.650	50,025
2025-04-24	9.290	9.380	9.220	9.380	9.380	19,012
2025-04-23	9.300	9.310	9.140	9.290	9.290	26,060
2025-04-22	9.050	9.440	9.000	9.080	9.080	80,000
2025-04-21	9.490	9.490	9.100	9.100	9.100	22,490
2025-04-18	9.370	9.670	9.320	9.330	9.330	78,000
2025-04-17	9.390	9.390	9.310	9.370	9.370	24,020
2025-04-16	9.340	9.530	9.310	9.380	9.380	61,270
2025-04-15	9.230	9.380	9.230	9.340	9.340	59,000
2025-04-14	9.090	9.220	9.080	9.080	9.080	64,000
2025-04-11	9.120	9.120	9.030	9.060	9.060	50,000
2025-04-10	9.090	9.230	9.020	9.150	9.150	304,200
2025-04-09	9.490	9.640	8.550	8.550	8.550	216,132
2025-04-08	10.000	10.000	9.500	9.500	9.500	238,587
2025-04-07	10.550	10.550	10.550	10.550	10.550	29,963
2025-04-02	11.700	11.800	11.700	11.700	11.700	43,770
2025-04-01	11.650	11.700	11.650	11.700	11.700	24,201
2025-03-31	11.850	12.300	11.600	11.650	11.650	139,221
2025-03-28	12.050	12.350	11.700	11.850	11.850	105,288
2025-03-27	12.200	12.200	12.050	12.050	12.050	16,200
2025-03-26	12.150	12.200	12.150	12.200	12.200	8,230
2025-03-25	12.250	12.300	12.000	12.150	12.150	68,013
2025-03-24	12.250	12.300	12.150	12.200	12.200	22,492
2025-03-21	12.200	12.350	12.150	12.350	12.350	43,161
2025-03-20	12.350	12.350	12.300	12.300	12.300	49,607
2025-03-19	12.350	12.400	12.250	12.300	12.300	118,150
2025-03-18	12.300	12.350	12.150	12.350	12.350	167,016
2025-03-17	12.300	12.350	12.250	12.300	12.300	19,064
2025-03-14	12.400	12.400	12.250	12.350	12.350	31,195
2025-03-13	12.350	12.400	12.300	12.400	12.400	17,995
2025-03-12	12.500	12.500	12.500	12.500	12.500	20,000
2025-03-11	12.400	12.500	12.400	12.500	12.500	19,000
2025-03-10	12.600	12.600	12.400	12.400	12.400	15,400
2025-03-07	12.500	12.550	12.450	12.450	12.450	15,000
2025-03-06	12.550	12.550	12.500	12.500	12.500	13,000
2025-03-05	12.650	12.650	12.500	12.500	12.500	21,125
2025-03-04	12.350	12.750	12.350	12.650	12.650	42,000
2025-03-03	12.550	12.550	12.350	12.350	12.350	23,000
2025-02-27	12.400	12.400	12.350	12.400	12.400	18,000
2025-02-26	12.450	12.450	12.400	12.400	12.400	22,999
2025-02-25	12.500	12.500	12.400	12.450	12.450	13,035
2025-02-24	12.400	12.500	12.350	12.500	12.500	11,105
2025-02-21	12.550	12.550	12.450	12.450	12.450	14,679
2025-02-20	12.400	12.450	12.400	12.450	12.450	22,429
2025-02-19	12.450	12.500	12.450	12.450	12.450	8,258
2025-02-18	12.550	12.550	12.450	12.450	12.450	25,285
2025-02-17	12.750	12.800	12.500	12.500	12.500	69,820
2025-02-14	12.550	12.800	12.500	12.750	12.750	27,000
2025-02-13	12.550	12.650	12.500	12.550	12.550	14,000
2025-02-12	12.550	12.600	12.450	12.550	12.550	19,081
2025-02-11	12.450	12.600	12.400	12.500	12.500	24,080
2025-02-10	12.450	12.500	12.400	12.450	12.450	16,000
2025-02-07	12.300	12.500	12.300	12.500	12.500	22,377
2025-02-06	12.350	12.500	12.300	12.400	12.400	34,048
2025-02-05	12.200	12.400	12.200	12.250	12.250	73,160

← NewerPage 7 of 21 · 1,222 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.