Allied Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	12.650	12.650	12.650	12.650	12.650	0
2024-10-30	12.650	12.650	12.650	12.650	12.650	9,000
2024-10-29	12.750	12.750	12.650	12.650	12.650	34,000
2024-10-28	12.800	12.800	12.650	12.700	12.700	28,000
2024-10-25	12.700	12.700	12.650	12.700	12.700	51,000
2024-10-24	12.800	12.800	12.750	12.750	12.750	27,000
2024-10-23	12.850	12.850	12.700	12.850	12.850	36,000
2024-10-22	12.800	12.800	12.700	12.800	12.800	32,000
2024-10-21	12.800	12.800	12.650	12.800	12.800	26,000
2024-10-18	12.900	12.900	12.750	12.800	12.800	18,000
2024-10-17	12.950	12.950	12.750	12.850	12.850	83,000
2024-10-16	13.000	13.200	12.950	12.950	12.950	35,000
2024-10-15	12.950	13.000	12.850	13.000	13.000	48,000
2024-10-14	13.100	13.100	13.000	13.000	13.000	15,000
2024-10-11	13.100	13.150	13.000	13.050	13.050	23,000
2024-10-09	12.950	13.100	12.900	13.000	13.000	59,000
2024-10-08	13.250	13.250	12.950	12.950	12.950	93,000
2024-10-07	12.950	13.600	12.950	13.050	13.050	117,000
2024-10-04	12.900	13.250	12.800	12.950	12.950	52,000
2024-10-03	12.900	12.900	12.900	12.900	12.900	0
2024-10-02	12.900	12.900	12.900	12.900	12.900	0
2024-10-01	12.900	12.900	12.750	12.900	12.900	43,000
2024-09-30	13.050	13.100	12.900	12.900	12.900	35,000
2024-09-27	12.950	13.050	12.900	12.900	12.900	37,000
2024-09-26	13.000	13.000	12.950	12.950	12.950	18,000
2024-09-25	13.050	13.150	12.900	13.000	13.000	39,000
2024-09-24	13.250	13.250	13.050	13.050	13.050	73,000
2024-09-23	13.100	13.350	13.050	13.200	13.200	112,000
2024-09-20	13.000	13.000	12.950	13.000	13.000	66,000
2024-09-19	12.950	13.000	12.850	13.000	13.000	18,000
2024-09-18	13.000	13.050	12.950	12.950	12.950	38,000
2024-09-16	12.950	13.150	12.900	13.000	13.000	34,000
2024-09-13	12.650	13.250	12.650	12.950	12.950	225,000
2024-09-12	12.700	12.750	12.600	12.650	12.650	46,000
2024-09-11	12.350	12.800	12.150	12.750	12.750	127,000
2024-09-10	12.400	12.450	12.350	12.350	12.350	26,000
2024-09-09	12.400	12.450	12.200	12.400	12.400	54,000
2024-09-06	12.600	12.650	12.600	12.600	12.600	10,000
2024-09-05	12.700	12.700	12.600	12.650	12.650	26,000
2024-09-04	12.600	12.600	12.400	12.600	12.600	62,000
2024-09-03	12.850	13.000	12.550	12.700	12.700	119,000
2024-09-02	12.900	12.950	12.850	12.850	12.850	15,000
2024-08-30	12.950	12.950	12.850	12.850	12.850	21,000
2024-08-29	12.900	12.950	12.850	12.850	12.850	42,000
2024-08-28	12.950	13.000	12.950	12.950	12.950	8,000
2024-08-27	12.950	13.000	12.900	12.950	12.950	17,000
2024-08-26	12.950	13.000	12.950	13.000	13.000	28,000
2024-08-23	12.900	12.950	12.800	12.950	12.950	34,000
2024-08-22	12.800	13.100	12.800	13.000	13.000	83,000
2024-08-21	12.700	12.750	12.700	12.750	12.750	26,000
2024-08-20	12.750	12.750	12.700	12.700	12.700	66,000
2024-08-19	12.800	12.800	12.750	12.750	12.750	56,000
2024-08-16	12.850	13.000	12.750	12.800	12.800	55,000
2024-08-15	13.000	13.000	12.800	12.850	12.850	44,000
2024-08-14	13.000	13.000	12.850	12.950	12.950	17,000
2024-08-13	12.950	13.000	12.850	12.900	12.900	58,000
2024-08-12	13.000	13.100	12.900	12.950	12.950	38,000
2024-08-09	12.850	13.150	12.800	13.150	13.150	62,000
2024-08-08	12.900	12.900	12.800	12.800	12.800	16,000
2024-08-07	12.750	12.950	12.750	12.850	12.850	60,000

← NewerPage 9 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.