Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.350	10.350	10.050	10.250	10.250	51,076
2023-11-02	10.100	10.250	10.100	10.250	10.250	34,670
2023-11-01	10.350	10.350	10.150	10.250	10.250	21,034
2023-10-31	10.400	10.400	10.150	10.150	10.150	15,001
2023-10-30	10.300	10.300	10.150	10.300	10.300	16,137
2023-10-27	10.300	10.400	10.200	10.350	10.350	22,001
2023-10-26	10.150	10.300	10.050	10.300	10.300	64,201
2023-10-25	10.200	10.200	9.900	10.150	10.150	54,300
2023-10-24	9.930	10.100	9.930	10.050	10.050	5,200
2023-10-23	10.000	10.100	9.970	10.050	10.050	38,000
2023-10-20	9.840	10.150	9.840	10.100	10.100	34,991
2023-10-19	9.960	10.050	9.900	10.050	10.050	28,700
2023-10-18	10.000	10.050	9.990	10.000	10.000	27,078
2023-10-17	10.050	10.050	9.980	10.000	10.000	47,057
2023-10-16	10.100	10.150	9.990	10.050	10.050	27,004
2023-10-13	10.050	10.100	9.970	10.100	10.100	44,341
2023-10-12	10.050	10.200	9.990	10.100	10.100	71,605
2023-10-11	10.400	10.400	10.050	10.200	10.200	52,059
2023-10-06	10.400	10.400	10.250	10.350	10.350	70,020
2023-10-05	10.300	10.350	10.250	10.350	10.350	54,403
2023-10-04	10.150	10.300	10.150	10.300	10.300	49,010
2023-10-03	10.300	10.300	10.100	10.250	10.250	23,001
2023-10-02	10.100	10.200	10.100	10.200	10.200	53,001
2023-09-28	10.000	10.100	10.000	10.100	10.100	40,194
2023-09-27	10.000	10.050	9.930	9.990	9.990	9,001
2023-09-26	9.990	9.990	9.950	9.950	9.950	25,052
2023-09-25	10.000	10.050	9.950	10.050	10.050	73,339
2023-09-22	9.940	9.980	9.900	9.980	9.980	13,463
2023-09-21	9.970	9.970	9.900	9.960	9.960	15,001
2023-09-20	9.990	9.990	9.970	9.990	9.990	16,000
2023-09-19	9.970	9.990	9.950	9.990	9.990	27,049
2023-09-18	9.940	9.980	9.940	9.950	9.950	10,003
2023-09-15	9.990	9.990	9.960	9.990	9.990	25,033
2023-09-14	9.920	10.000	9.900	9.990	9.990	28,170
2023-09-13	9.990	9.990	9.900	9.960	9.960	51,000
2023-09-12	9.960	10.000	9.920	9.990	9.990	27,000
2023-09-11	10.000	10.050	9.920	9.960	9.960	45,051
2023-09-08	10.300	10.300	9.920	10.250	10.250	95,001
2023-09-07	10.150	10.450	10.150	10.350	10.350	192,000
2023-09-06	10.000	10.050	9.950	9.990	9.990	10,001
2023-09-05	9.900	9.990	9.900	9.990	9.990	38,000
2023-09-04	10.000	10.000	9.750	9.900	9.900	56,010
2023-09-01	9.990	10.000	9.810	9.990	9.990	17,305
2023-08-31	10.000	10.000	9.920	9.990	9.990	24,045
2023-08-30	10.000	10.000	9.910	9.970	9.970	17,000
2023-08-29	9.840	9.900	9.810	9.900	9.900	17,107
2023-08-28	10.050	10.050	9.610	9.840	9.840	48,152
2023-08-25	10.000	10.000	9.800	10.000	10.000	57,080
2023-08-24	10.150	10.150	10.000	10.050	10.050	5,000
2023-08-23	10.000	10.100	9.960	10.050	10.050	19,002
2023-08-22	10.150	10.250	9.950	9.960	9.960	49,007
2023-08-21	10.200	10.500	10.000	10.200	10.200	50,012
2023-08-18	10.150	10.200	10.000	10.200	10.200	90,001
2023-08-17	9.900	10.300	9.780	10.150	10.150	112,119
2023-08-16	9.800	9.890	9.710	9.890	9.890	53,000
2023-08-15	10.050	10.050	9.850	9.850	9.850	68,746
2023-08-14	10.250	10.350	9.900	10.000	10.000	85,000
2023-08-11	10.500	10.500	9.950	10.350	10.350	136,002
2023-08-10	10.400	10.500	10.150	10.400	10.400	65,365
2023-08-09	10.500	10.550	10.450	10.500	10.500	22,003

← NewerPage 13 of 21 · 1,216 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.