Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.750	12.750	12.150	12.550	12.550	165,041
2024-05-03	12.650	12.800	12.350	12.450	12.450	181,717
2024-05-02	11.950	12.500	11.950	12.500	12.500	362,572
2024-04-30	11.800	12.000	11.650	11.900	11.900	296,068
2024-04-29	11.650	11.850	11.550	11.800	11.800	263,002
2024-04-26	11.700	11.750	11.600	11.650	11.650	94,256
2024-04-25	11.650	11.950	11.300	11.700	11.700	118,103
2024-04-24	12.200	12.200	11.800	11.800	11.800	121,010
2024-04-23	12.050	12.100	11.800	12.000	12.000	223,952
2024-04-22	12.550	12.600	12.000	12.050	12.050	621,708
2024-04-19	11.700	12.550	11.500	12.550	12.550	1,263,335
2024-04-18	11.550	11.550	11.450	11.450	11.450	40,006
2024-04-17	11.500	11.700	11.300	11.600	11.600	56,228
2024-04-16	11.600	11.750	11.150	11.450	11.450	157,031
2024-04-15	11.850	11.850	11.550	11.550	11.550	34,064
2024-04-12	11.650	11.700	11.600	11.650	11.650	21,022
2024-04-11	11.800	11.800	11.400	11.750	11.750	45,019
2024-04-10	11.750	11.850	11.750	11.800	11.800	30,320
2024-04-09	11.600	11.900	11.550	11.750	11.750	116,359
2024-04-08	11.700	11.750	11.400	11.700	11.700	47,003
2024-04-03	11.550	11.750	11.500	11.700	11.700	89,032
2024-04-02	11.750	11.750	11.650	11.750	11.750	37,113
2024-04-01	11.650	11.800	11.650	11.800	11.800	48,002
2024-03-29	11.550	11.800	11.550	11.550	11.550	14,000
2024-03-28	11.550	11.600	11.500	11.550	11.550	40,452
2024-03-27	11.750	11.800	11.500	11.500	11.500	48,003
2024-03-26	11.800	11.800	11.600	11.600	11.600	41,419
2024-03-25	11.950	11.950	11.450	11.750	11.750	103,077
2024-03-22	11.800	11.950	11.800	11.850	11.850	45,012
2024-03-21	11.700	12.050	11.700	11.700	11.700	84,600
2024-03-20	11.750	12.050	11.650	11.650	11.650	167,221
2024-03-19	12.100	12.100	11.650	11.700	11.700	59,210
2024-03-18	11.200	11.600	11.150	11.400	11.400	125,013
2024-03-15	12.050	12.050	11.400	11.400	11.400	171,156
2024-03-14	11.900	12.200	11.700	11.850	11.850	136,334
2024-03-13	12.350	12.350	11.800	11.850	11.850	315,163
2024-03-12	12.600	12.600	11.950	12.400	12.400	204,315
2024-03-11	11.850	12.750	11.850	12.450	12.450	277,530
2024-03-08	12.400	12.750	11.700	12.000	12.000	327,141
2024-03-07	12.700	12.850	12.100	12.500	12.500	273,398
2024-03-06	12.800	12.900	12.550	12.800	12.800	124,108
2024-03-05	12.950	13.100	12.800	12.800	12.800	191,015
2024-03-04	12.900	13.150	12.700	12.900	12.900	165,275
2024-03-01	13.000	13.050	12.650	12.700	12.700	180,008
2024-02-29	13.050	13.400	12.600	13.050	13.050	179,044
2024-02-27	13.400	13.600	12.900	13.200	13.200	288,461
2024-02-26	13.200	13.600	13.150	13.400	13.400	273,432
2024-02-23	13.500	13.500	12.900	13.200	13.200	400,046
2024-02-22	13.500	13.950	13.200	13.500	13.500	844,938
2024-02-21	13.100	14.100	13.100	14.000	14.000	1,553,787
2024-02-20	12.700	13.000	12.500	12.850	12.850	369,493
2024-02-19	12.250	12.800	12.050	12.700	12.700	356,128
2024-02-16	12.000	12.350	11.900	12.300	12.300	136,131
2024-02-15	12.100	12.200	11.750	12.000	12.000	226,773
2024-02-05	12.400	12.400	11.900	12.100	12.100	412,458
2024-02-02	11.450	12.450	11.150	12.400	12.400	497,146
2024-02-01	11.600	11.600	11.300	11.550	11.550	85,003
2024-01-31	11.850	11.850	11.550	11.550	11.550	70,013
2024-01-30	11.950	11.950	11.550	11.800	11.800	92,212
2024-01-29	11.900	11.900	11.500	11.800	11.800	135,125

← NewerPage 11 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.