Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.100	12.250	12.100	12.150	12.150	48,108
2025-02-03	12.300	12.350	11.800	12.100	12.100	248,415
2025-01-22	12.350	12.450	12.150	12.300	12.300	174,000
2025-01-21	12.750	12.750	12.300	12.350	12.350	223,000
2025-01-20	12.850	13.000	12.700	12.750	12.750	84,000
2025-01-17	12.950	13.100	12.800	12.850	12.850	73,000
2025-01-16	13.150	13.150	12.950	12.950	12.950	31,000
2025-01-15	13.100	13.400	13.050	13.150	13.150	61,000
2025-01-14	12.900	13.400	12.900	13.100	13.100	26,000
2025-01-13	13.100	13.300	12.800	12.900	12.900	90,000
2025-01-10	12.850	13.500	12.800	13.100	13.100	84,000
2025-01-09	12.900	13.650	12.850	12.900	12.900	207,000
2025-01-08	13.050	13.300	12.900	13.100	13.100	217,000
2025-01-07	13.250	13.250	12.650	12.650	12.650	65,000
2025-01-06	13.350	13.400	13.250	13.250	13.250	29,000
2025-01-03	13.400	13.600	13.300	13.400	13.400	42,000
2025-01-02	13.350	13.500	13.250	13.400	13.400	70,000
2024-12-31	13.200	13.350	13.000	13.350	13.350	47,000
2024-12-30	13.300	13.950	13.100	13.100	13.100	382,000
2024-12-27	13.350	13.350	13.200	13.350	13.350	68,000
2024-12-26	13.300	13.350	13.200	13.350	13.350	57,000
2024-12-25	13.200	13.350	13.200	13.250	13.250	59,000
2024-12-24	13.250	13.350	13.200	13.250	13.250	89,000
2024-12-23	12.950	13.300	12.900	13.300	13.300	45,000
2024-12-20	12.950	13.000	12.950	12.950	12.950	18,000
2024-12-19	12.800	13.100	12.800	12.950	12.950	57,000
2024-12-18	13.250	13.250	12.850	13.050	13.050	65,000
2024-12-17	12.650	13.300	12.550	13.300	13.300	85,000
2024-12-16	12.650	12.700	12.500	12.650	12.650	130,000
2024-12-13	12.500	12.750	12.500	12.650	12.650	103,000
2024-12-12	12.250	12.700	12.250	12.650	12.650	72,000
2024-12-11	12.600	12.650	12.400	12.400	12.400	52,000
2024-12-10	12.600	12.700	12.500	12.700	12.700	57,000
2024-12-09	12.700	12.700	12.000	12.450	12.450	158,000
2024-12-06	12.650	12.650	12.600	12.650	12.650	8,000
2024-12-05	12.700	12.700	12.600	12.650	12.650	14,000
2024-12-04	12.650	12.700	12.650	12.700	12.700	19,000
2024-12-03	12.700	12.750	12.650	12.700	12.700	32,000
2024-12-02	12.700	12.750	12.650	12.700	12.700	31,000
2024-11-29	12.700	12.850	12.700	12.700	12.700	11,000
2024-11-28	12.650	12.650	12.550	12.650	12.650	16,000
2024-11-27	12.750	12.750	12.650	12.700	12.700	66,000
2024-11-26	12.550	12.750	12.550	12.700	12.700	73,000
2024-11-25	12.600	12.700	12.550	12.650	12.650	73,000
2024-11-22	12.700	12.700	12.550	12.650	12.650	49,000
2024-11-21	12.650	12.700	12.650	12.700	12.700	12,000
2024-11-20	12.750	12.800	12.650	12.700	12.700	53,175
2024-11-19	12.600	12.800	12.600	12.700	12.700	69,000
2024-11-18	12.650	12.700	12.550	12.600	12.600	41,000
2024-11-15	12.650	12.950	12.650	12.700	12.700	60,000
2024-11-14	12.750	12.850	12.550	12.650	12.650	25,000
2024-11-13	12.700	12.700	12.600	12.650	12.650	36,000
2024-11-12	12.650	12.700	12.550	12.650	12.650	25,000
2024-11-11	12.700	12.950	12.600	12.650	12.650	127,000
2024-11-08	12.650	12.750	12.550	12.700	12.700	110,000
2024-11-07	12.800	12.800	12.650	12.700	12.700	48,000
2024-11-06	12.800	12.850	12.550	12.800	12.800	113,000
2024-11-05	12.750	12.800	12.600	12.800	12.800	50,000
2024-11-04	12.700	12.850	12.600	12.600	12.600	75,000
2024-11-01	12.600	12.700	12.600	12.650	12.650	58,000

← NewerPage 8 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.