Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.600	12.600	12.400	12.550	12.550	66,201
2024-07-31	12.750	12.750	12.250	12.500	12.500	60,062
2024-07-30	12.400	12.500	12.150	12.500	12.500	113,086
2024-07-29	12.400	12.400	12.150	12.250	12.250	74,002
2024-07-26	12.600	12.600	12.250	12.400	12.400	59,469
2024-07-23	12.350	12.700	12.300	12.550	12.550	90,015
2024-07-22	12.950	13.000	12.000	12.350	12.350	209,317
2024-07-19	13.150	13.150	12.900	12.950	12.950	130,005
2024-07-18	13.250	13.300	13.100	13.150	13.150	101,443
2024-07-17	13.150	13.350	13.100	13.250	13.250	65,000
2024-07-16	13.350	13.500	13.300	13.400	13.400	62,101
2024-07-15	13.550	13.700	13.100	13.500	13.500	156,627
2024-07-12	13.500	13.550	13.300	13.500	13.500	152,600
2024-07-11	14.050	14.050	13.400	13.500	13.500	437,157
2024-07-10	14.150	14.450	14.000	14.050	14.050	240,127
2024-07-09	14.200	14.550	14.100	14.300	14.300	400,053
2024-07-08	14.100	14.500	14.000	14.200	14.200	389,026
2024-07-05	13.400	14.600	13.300	14.200	14.200	566,041
2024-07-04	13.400	13.450	13.250	13.400	13.400	161,500
2024-07-03	13.250	13.400	13.050	13.350	13.350	86,150
2024-07-02	13.200	13.450	13.150	13.200	13.200	92,336
2024-07-01	13.100	13.400	13.000	13.200	13.200	108,142
2024-06-28	13.450	13.500	13.300	13.300	13.300	256,158
2024-06-27	13.050	13.650	12.900	13.450	13.450	297,003
2024-06-26	13.050	13.400	13.000	13.050	13.050	123,360
2024-06-25	13.100	13.300	12.700	13.050	13.050	158,228
2024-06-24	13.250	13.450	13.250	13.450	13.450	165,118
2024-06-21	13.150	13.300	13.050	13.250	13.250	128,471
2024-06-20	13.250	13.300	13.000	13.150	13.150	166,054
2024-06-19	13.300	13.500	13.200	13.250	13.250	97,194
2024-06-18	13.700	13.700	13.300	13.450	13.450	108,001
2024-06-17	13.200	13.450	13.150	13.400	13.400	170,156
2024-06-14	13.100	13.300	12.850	13.200	13.200	193,000
2024-06-13	13.200	13.200	13.000	13.000	13.000	138,328
2024-06-12	13.200	13.400	13.050	13.100	13.100	140,080
2024-06-11	13.900	13.900	13.000	13.150	13.150	472,020
2024-06-07	13.800	14.000	13.700	13.950	13.950	189,102
2024-06-06	13.850	13.950	13.650	13.750	13.750	156,001
2024-06-05	13.950	14.050	13.650	13.850	13.850	218,000
2024-06-04	14.000	14.200	13.550	13.950	13.950	292,090
2024-06-03	14.600	14.600	13.950	14.000	14.000	509,224
2024-05-31	14.650	15.500	14.350	14.600	14.600	1,015,456
2024-05-30	14.300	14.600	14.000	14.400	14.400	482,396
2024-05-29	14.200	14.600	14.050	14.200	14.200	505,066
2024-05-28	13.750	14.300	13.500	14.200	14.200	738,873
2024-05-27	13.500	13.800	13.450	13.500	13.500	270,004
2024-05-24	14.200	14.250	13.350	13.600	13.600	521,255
2024-05-23	14.700	15.000	14.200	14.250	14.250	750,595
2024-05-22	14.750	15.050	14.350	14.600	14.600	1,258,400
2024-05-21	13.850	15.200	13.650	15.100	15.100	1,636,971
2024-05-20	14.600	14.600	13.250	13.850	13.850	1,486,232
2024-05-17	13.550	14.650	13.550	14.650	14.650	1,993,734
2024-05-16	13.750	13.750	13.300	13.350	13.350	399,806
2024-05-15	13.100	14.050	13.100	13.550	13.550	897,344
2024-05-14	13.550	14.300	13.250	14.200	14.200	1,667,739
2024-05-13	12.500	13.300	12.400	13.300	13.300	1,268,934
2024-05-10	12.000	12.200	12.000	12.100	12.100	109,259
2024-05-09	11.850	12.100	11.850	12.050	12.050	59,824
2024-05-08	12.450	12.450	12.000	12.050	12.050	122,200
2024-05-07	12.550	12.600	12.200	12.200	12.200	91,966

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.