Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.200	15.200	14.200	14.900	14.900	1,277,910
2022-08-08	15.000	15.200	15.000	15.200	15.200	3,043,364
2022-08-05	12.900	13.850	12.200	13.850	13.850	2,085,741
2022-08-04	12.300	12.950	11.700	12.600	12.600	1,609,330
2022-08-03	12.850	12.850	11.800	12.000	12.000	1,547,255
2022-08-02	11.650	12.900	11.600	12.700	12.700	2,618,010
2022-08-01	11.900	11.900	11.600	11.900	11.900	2,592,225
2022-07-29	9.880	10.850	9.870	10.850	10.850	1,755,347
2022-07-28	9.000	9.880	9.000	9.880	9.880	606,227
2022-07-27	8.990	8.990	8.990	8.990	8.990	1,000
2022-07-26	8.900	8.970	8.880	8.930	8.930	7,001
2022-07-25	8.950	8.950	8.860	8.900	8.900	21,284
2022-07-22	8.960	8.960	8.840	8.950	8.950	10,149
2022-07-21	8.950	8.980	8.820	8.980	8.980	24,000
2022-07-20	8.990	9.000	8.910	8.990	8.990	46,307
2022-07-19	9.010	9.030	8.900	8.980	8.980	64,001
2022-07-18	8.910	9.010	8.900	8.970	8.970	16,001
2022-07-15	8.820	8.990	8.820	8.990	8.990	19,003
2022-07-14	8.970	9.030	8.890	9.000	9.000	18,000
2022-07-13	9.080	9.080	8.680	8.990	8.990	27,000
2022-07-12	8.820	9.060	8.820	8.980	8.980	8,813
2022-07-11	9.030	9.080	8.950	8.950	8.950	7,000
2022-07-08	8.980	9.090	8.750	9.030	9.030	36,159
2022-07-07	8.480	9.000	8.480	8.980	8.980	29,001
2022-07-06	8.990	8.990	8.970	8.970	8.970	3,029
2022-07-05	8.910	9.060	8.910	8.950	8.950	13,000
2022-07-04	8.860	8.880	8.660	8.830	8.830	38,032
2022-07-01	9.010	9.010	8.660	8.820	8.820	12,264
2022-06-30	8.840	9.050	8.810	8.980	8.980	9,358
2022-06-29	9.050	9.050	8.970	9.030	9.030	27,001
2022-06-28	9.080	9.080	8.970	9.030	9.030	5,576
2022-06-27	9.050	9.050	8.900	9.000	9.000	45,002
2022-06-24	9.090	9.090	8.950	8.950	8.950	18,140
2022-06-23	9.020	9.060	8.900	9.040	9.040	16,001
2022-06-22	9.090	9.090	9.000	9.070	9.070	34,052
2022-06-21	9.050	9.070	9.040	9.070	9.070	10,004
2022-06-20	8.930	9.070	8.930	9.070	9.070	4,351
2022-06-17	9.020	9.090	9.020	9.090	9.090	4,027
2022-06-16	9.090	9.090	8.900	9.030	9.030	32,855
2022-06-15	9.050	9.100	9.000	9.030	9.030	41,819
2022-06-14	8.860	9.100	8.860	9.050	9.050	37,003
2022-06-13	9.100	9.100	9.080	9.080	9.080	2,000
2022-06-10	8.990	9.120	8.990	9.100	9.100	25,100
2022-06-09	9.000	9.150	8.970	9.100	9.100	74,550
2022-06-08	9.000	9.000	8.920	9.000	9.000	20,003
2022-06-07	8.980	9.000	8.920	9.000	9.000	11,143
2022-06-06	9.000	9.000	8.720	9.000	9.000	62,000
2022-06-02	9.100	9.100	8.970	8.970	8.970	19,155
2022-06-01	9.090	9.130	9.000	9.090	9.090	48,002
2022-05-31	9.060	9.110	9.040	9.090	9.090	9,672
2022-05-30	9.110	9.140	9.080	9.130	9.130	31,040
2022-05-27	9.110	9.150	9.000	9.130	9.130	53,015
2022-05-26	9.100	9.120	9.010	9.120	9.120	15,008
2022-05-25	9.020	9.090	9.000	9.090	9.090	4,008
2022-05-24	9.120	9.160	9.010	9.090	9.090	27,102
2022-05-23	9.130	9.140	9.100	9.120	9.120	19,200
2022-05-20	9.180	9.180	8.950	9.100	9.100	31,001
2022-05-19	8.990	9.020	8.950	8.950	8.950	36,263
2022-05-18	9.010	9.100	8.990	8.990	8.990	29,340
2022-05-17	8.940	9.050	8.930	9.050	9.050	18,417

← NewerPage 18 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.