Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.670	9.670	9.550	9.590	9.590	62,019
2023-02-07	9.620	9.720	9.540	9.590	9.590	59,012
2023-02-06	9.670	9.780	9.510	9.580	9.580	51,072
2023-02-03	9.490	9.780	9.490	9.580	9.580	45,105
2023-02-02	9.560	9.640	9.470	9.590	9.590	62,532
2023-02-01	9.590	9.590	9.410	9.560	9.560	68,132
2023-01-31	9.470	9.590	9.450	9.570	9.570	74,010
2023-01-30	9.450	9.580	9.420	9.570	9.570	80,002
2023-01-17	9.720	9.720	9.420	9.470	9.470	75,102
2023-01-16	9.790	9.790	9.500	9.610	9.610	188,000
2023-01-13	9.470	10.300	9.470	9.860	9.860	401,252
2023-01-12	9.310	9.450	9.310	9.450	9.450	112,205
2023-01-11	9.200	9.230	9.180	9.230	9.230	14,110
2023-01-10	9.210	9.340	9.210	9.300	9.300	19,056
2023-01-09	9.320	9.350	9.250	9.330	9.330	36,052
2023-01-06	9.300	9.500	9.250	9.310	9.310	30,001
2023-01-05	9.200	9.500	9.100	9.300	9.300	58,103
2023-01-04	9.090	9.200	9.080	9.200	9.200	19,002
2023-01-03	9.050	9.260	9.040	9.190	9.190	21,465
2022-12-30	9.220	9.220	9.130	9.150	9.150	26,000
2022-12-29	9.270	9.270	9.200	9.220	9.220	6,002
2022-12-28	9.570	9.570	9.160	9.180	9.180	56,112
2022-12-27	9.420	9.560	9.400	9.400	9.400	17,110
2022-12-26	9.380	9.380	9.230	9.350	9.350	29,051
2022-12-23	9.190	9.360	9.190	9.350	9.350	17,076
2022-12-22	9.360	9.390	9.270	9.360	9.360	24,109
2022-12-21	9.560	9.560	9.200	9.360	9.360	130,001
2022-12-20	9.610	9.620	9.150	9.420	9.420	68,053
2022-12-19	9.540	9.650	9.530	9.610	9.610	10,074
2022-12-16	9.660	9.670	9.450	9.610	9.610	85,098
2022-12-15	9.720	9.770	9.660	9.670	9.670	46,399
2022-12-14	9.710	9.750	9.650	9.700	9.700	30,003
2022-12-13	9.650	9.750	9.600	9.680	9.680	66,005
2022-12-12	9.790	9.880	9.600	9.750	9.750	80,001
2022-12-09	9.550	9.790	9.550	9.690	9.690	93,001
2022-12-08	9.690	9.690	9.550	9.550	9.550	42,199
2022-12-07	9.700	9.700	9.600	9.610	9.610	34,002
2022-12-06	9.800	9.870	9.700	9.750	9.750	49,000
2022-12-05	9.800	9.840	9.700	9.800	9.800	68,556
2022-12-02	9.700	9.770	9.610	9.770	9.770	128,001
2022-12-01	9.860	9.860	9.680	9.800	9.800	81,835
2022-11-30	9.690	9.800	9.620	9.760	9.760	90,118
2022-11-29	9.490	9.850	9.490	9.650	9.650	55,001
2022-11-28	9.830	9.900	9.400	9.670	9.670	111,857
2022-11-25	9.940	9.980	9.700	9.800	9.800	132,507
2022-11-24	9.910	9.970	9.700	9.910	9.910	111,170
2022-11-23	9.700	9.960	9.700	9.900	9.900	105,001
2022-11-22	9.700	9.830	9.650	9.700	9.700	41,003
2022-11-21	9.930	9.930	9.700	9.790	9.790	35,730
2022-11-18	9.880	9.910	9.750	9.770	9.770	98,000
2022-11-17	9.780	9.950	9.650	9.910	9.910	173,052
2022-11-16	9.930	9.930	9.770	9.880	9.880	67,001
2022-11-15	10.050	10.050	9.800	9.940	9.940	20,063
2022-11-14	9.950	9.990	9.900	9.950	9.950	31,000
2022-11-11	9.880	10.050	9.840	9.950	9.950	67,300
2022-11-10	9.980	9.990	9.810	9.950	9.950	62,100
2022-11-09	10.050	10.050	9.800	10.000	10.000	103,048
2022-11-08	10.050	10.300	9.850	10.000	10.000	294,167
2022-11-07	9.400	10.150	9.280	10.150	10.150	334,392
2022-11-04	9.230	9.330	9.030	9.240	9.240	63,100

← NewerPage 16 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.