Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.100	9.300	9.100	9.270	9.270	156,003
2022-11-02	9.180	9.180	9.050	9.090	9.090	45,411
2022-11-01	8.910	9.060	8.850	9.060	9.060	105,258
2022-10-31	9.000	9.130	8.900	9.000	9.000	49,051
2022-10-28	9.180	9.180	8.820	8.990	8.990	86,056
2022-10-27	9.080	9.080	8.820	9.000	9.000	34,008
2022-10-26	9.250	9.250	8.800	8.980	8.980	75,002
2022-10-25	9.030	9.030	8.800	9.020	9.020	39,309
2022-10-24	9.170	9.180	8.900	9.030	9.030	52,085
2022-10-21	9.030	9.070	8.900	9.000	9.000	59,100
2022-10-20	9.300	9.300	8.870	9.120	9.120	21,221
2022-10-19	9.250	9.260	9.110	9.110	9.110	73,457
2022-10-18	9.080	9.220	8.930	9.080	9.080	70,106
2022-10-17	8.850	9.090	8.800	9.080	9.080	30,270
2022-10-14	8.970	9.250	8.970	9.140	9.140	162,199
2022-10-13	8.950	9.010	8.600	8.730	8.730	181,051
2022-10-12	9.040	9.150	8.920	9.020	9.020	167,300
2022-10-11	9.350	9.500	8.910	9.150	9.150	314,725
2022-10-07	9.510	9.700	9.500	9.540	9.540	109,100
2022-10-06	9.900	9.900	9.600	9.700	9.700	101,356
2022-10-05	10.000	10.050	9.720	9.900	9.900	341,100
2022-10-04	9.810	10.300	9.810	10.000	10.000	328,100
2022-10-03	9.710	9.970	9.650	9.810	9.810	165,078
2022-09-30	9.500	9.900	9.350	9.800	9.800	189,079
2022-09-29	9.780	9.970	9.460	9.730	9.730	219,101
2022-09-28	10.200	10.200	9.430	9.630	9.630	256,724
2022-09-27	10.150	10.150	9.690	10.100	10.100	304,117
2022-09-26	10.700	10.700	9.900	10.150	10.150	716,888
2022-09-23	11.750	11.750	10.800	11.000	11.000	454,250
2022-09-22	11.700	11.700	11.350	11.450	11.450	171,095
2022-09-21	11.850	12.000	11.450	11.600	11.600	280,003
2022-09-20	12.300	12.300	11.700	12.000	12.000	382,050
2022-09-19	12.750	12.750	11.850	12.100	12.100	467,102
2022-09-16	12.150	12.750	12.000	12.500	12.500	1,083,001
2022-09-15	11.400	12.450	11.400	12.100	12.100	644,385
2022-09-14	11.550	11.550	11.250	11.400	11.400	246,836
2022-09-13	11.950	12.000	11.600	11.650	11.650	371,098
2022-09-12	12.000	12.100	11.800	11.950	11.950	164,020
2022-09-08	12.050	12.200	11.800	12.000	12.000	429,380
2022-09-07	11.850	12.100	11.700	11.950	11.950	261,003
2022-09-06	12.800	12.850	11.650	12.000	12.000	1,257,208
2022-09-05	11.350	12.550	11.350	12.550	12.550	1,384,652
2022-09-02	12.300	12.300	11.350	11.450	11.450	963,050
2022-09-01	12.450	12.450	12.000	12.250	12.250	542,178
2022-08-31	12.700	12.700	12.300	12.450	12.450	386,536
2022-08-30	12.750	12.850	12.100	12.600	12.600	602,131
2022-08-29	12.400	12.850	12.100	12.750	12.750	777,075
2022-08-26	13.000	13.950	12.900	13.350	13.350	1,015,200
2022-08-25	13.100	13.150	12.650	12.900	12.900	554,001
2022-08-24	12.900	13.400	12.200	13.050	13.050	1,001,359
2022-08-23	12.900	13.550	12.700	12.900	12.900	1,170,050
2022-08-22	12.850	12.850	11.950	12.050	12.050	1,531,000
2022-08-19	14.000	14.200	13.200	13.200	13.200	913,141
2022-08-18	13.550	14.650	13.550	14.400	14.400	936,785
2022-08-17	14.000	14.300	13.900	13.950	13.950	432,192
2022-08-16	13.600	14.500	13.600	14.200	14.200	819,824
2022-08-15	13.600	13.900	13.600	13.900	13.900	672,439
2022-08-12	13.750	14.100	13.750	13.950	13.950	644,750
2022-08-11	14.000	14.350	13.500	13.900	13.900	1,617,173
2022-08-10	14.500	14.900	14.200	14.350	14.350	853,607

← NewerPage 17 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.