Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.600	10.600	10.450	10.550	10.550	11,086
2023-08-07	10.400	10.600	10.400	10.600	10.600	30,371
2023-08-04	10.400	10.650	10.400	10.650	10.650	13,500
2023-08-02	10.550	10.700	10.450	10.650	10.650	65,645
2023-08-01	10.800	10.850	10.500	10.700	10.700	53,316
2023-07-31	10.600	10.700	10.550	10.700	10.700	29,001
2023-07-28	10.650	10.850	10.400	10.700	10.700	32,272
2023-07-27	10.500	10.750	10.500	10.750	10.750	70,308
2023-07-26	10.700	10.700	10.250	10.500	10.500	69,050
2023-07-25	10.750	10.750	10.450	10.650	10.650	58,670
2023-07-24	10.750	10.750	10.500	10.500	10.500	120,101
2023-07-21	10.600	10.650	10.500	10.650	10.650	45,491
2023-07-20	10.400	10.700	10.400	10.600	10.600	129,001
2023-07-19	10.500	10.650	10.300	10.400	10.400	94,009
2023-07-18	10.450	10.650	9.800	10.650	10.650	372,000
2023-07-17	10.700	10.800	10.300	10.400	10.400	144,220
2023-07-14	10.500	10.900	10.300	10.700	10.700	218,000
2023-07-13	11.300	11.350	10.200	10.750	10.750	644,959
2023-07-12	11.300	11.600	11.300	11.300	11.300	171,001
2023-07-11	12.000	12.050	11.600	11.650	11.650	248,002
2023-07-10	11.500	12.500	11.500	12.450	12.450	552,500
2023-07-07	11.450	11.650	11.100	11.450	11.450	106,126
2023-07-06	11.700	11.800	11.400	11.500	11.500	190,003
2023-07-05	11.650	11.800	11.650	11.700	11.700	118,003
2023-07-04	11.450	11.750	11.400	11.650	11.650	218,251
2023-07-03	11.400	11.600	11.300	11.400	11.400	154,102
2023-06-30	11.450	11.450	11.150	11.400	11.400	172,350
2023-06-29	11.500	11.700	11.300	11.400	11.400	325,480
2023-06-28	11.800	11.900	11.400	11.450	11.450	481,420
2023-06-27	12.400	12.850	11.250	11.800	11.800	1,637,298
2023-06-26	11.150	12.400	11.100	12.400	12.400	1,780,592
2023-06-21	10.600	11.400	10.600	11.300	11.300	715,342
2023-06-20	10.450	10.500	10.250	10.450	10.450	79,782
2023-06-19	10.600	10.600	10.400	10.400	10.400	61,301
2023-06-16	10.650	10.650	10.450	10.550	10.550	107,001
2023-06-15	10.600	10.600	10.300	10.550	10.550	49,154
2023-06-14	10.700	10.800	10.550	10.650	10.650	59,241
2023-06-13	10.650	10.750	10.600	10.700	10.700	48,120
2023-06-12	10.800	10.900	10.500	10.750	10.750	166,001
2023-06-09	10.600	10.800	10.500	10.750	10.750	133,228
2023-06-08	10.600	11.150	10.500	10.650	10.650	519,256
2023-06-07	10.000	10.650	10.000	10.600	10.600	391,252
2023-06-06	10.050	10.050	9.920	10.050	10.050	68,003
2023-06-05	10.000	10.050	9.950	10.050	10.050	124,206
2023-06-02	9.910	10.000	9.910	10.000	10.000	128,078
2023-06-01	9.950	10.000	9.900	10.000	10.000	86,360
2023-05-31	9.900	10.050	9.890	9.950	9.950	63,743
2023-05-30	10.000	10.000	9.930	9.930	9.930	13,260
2023-05-29	10.000	10.050	9.950	10.000	10.000	83,001
2023-05-26	9.970	9.970	9.900	9.930	9.930	36,661
2023-05-25	9.900	10.000	9.880	10.000	10.000	66,102
2023-05-24	10.050	10.100	10.000	10.000	10.000	28,008
2023-05-23	10.050	10.100	10.000	10.050	10.050	33,784
2023-05-22	10.050	10.100	10.050	10.050	10.050	32,056
2023-05-19	10.000	10.200	10.000	10.100	10.100	64,614
2023-05-18	9.990	10.100	9.990	10.100	10.100	25,410
2023-05-17	9.900	10.050	9.900	10.050	10.050	20,010
2023-05-16	10.000	10.050	9.930	10.050	10.050	45,270
2023-05-15	10.050	10.050	9.830	10.000	10.000	19,002
2023-05-12	9.980	9.980	9.800	9.980	9.980	17,362

← NewerPage 14 of 21 · 1,221 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.