Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.000	12.000	12.000	12.000	12.000	31,202
2026-01-16	11.950	12.200	11.950	12.000	12.000	49,085
2026-01-15	12.200	12.250	12.050	12.050	12.050	37,159
2026-01-14	12.100	12.200	11.850	12.200	12.200	88,123
2026-01-13	11.950	12.000	11.900	11.950	11.950	51,100
2026-01-12	12.150	12.250	11.950	12.000	12.000	67,453
2026-01-09	12.100	12.100	11.900	11.950	11.950	38,101
2026-01-08	12.150	12.500	12.000	12.200	12.200	40,001
2026-01-07	12.550	12.550	12.150	12.150	12.150	39,134
2026-01-06	12.500	12.550	12.450	12.550	12.550	49,415
2026-01-05	12.450	12.500	12.400	12.500	12.500	34,905
2026-01-02	12.350	12.550	12.300	12.450	12.450	33,251
2025-12-31	12.650	12.650	12.300	12.500	12.500	29,037
2025-12-30	12.600	12.650	12.400	12.400	12.400	71,007
2025-12-29	12.400	12.550	12.350	12.550	12.550	86,330
2025-12-26	12.250	12.450	12.050	12.350	12.350	97,029
2025-12-24	12.100	12.150	12.000	12.150	12.150	31,307
2025-12-23	12.400	12.450	11.800	12.300	12.300	132,003
2025-12-22	12.300	12.300	12.300	12.300	12.300	9,001
2025-12-19	12.350	12.500	12.300	12.350	12.350	92,102
2025-12-18	12.450	12.500	12.200	12.450	12.450	59,005
2025-12-17	12.350	12.500	12.300	12.450	12.450	59,336
2025-12-16	12.450	12.500	12.350	12.350	12.350	56,002
2025-12-15	12.450	12.500	12.300	12.450	12.450	152,175
2025-12-12	12.200	12.300	12.150	12.300	12.300	110,818
2025-12-11	12.150	12.300	11.950	12.150	12.150	55,122
2025-12-10	12.000	12.350	12.000	12.200	12.200	209,008
2025-12-09	11.850	12.000	11.850	11.900	11.900	11,012
2025-12-08	11.950	11.950	11.900	11.950	11.950	14,004
2025-12-05	11.850	11.900	11.850	11.900	11.900	19,001
2025-12-04	11.900	12.000	11.850	11.850	11.850	45,001
2025-12-03	12.200	12.200	11.700	12.050	12.050	65,524
2025-12-02	11.700	12.600	11.700	12.100	12.100	209,088
2025-12-01	11.700	11.800	11.650	11.750	11.750	24,038
2025-11-28	11.750	11.850	11.750	11.850	11.850	8,002
2025-11-27	11.750	11.800	11.700	11.750	11.750	37,000
2025-11-26	11.850	11.850	11.800	11.800	11.800	5,361
2025-11-25	11.800	11.900	11.750	11.900	11.900	7,150
2025-11-24	11.650	12.000	11.600	11.950	11.950	545,002
2025-11-21	12.050	12.050	11.400	11.950	11.950	28,039
2025-11-20	11.800	11.950	11.800	11.950	11.950	6,086
2025-11-19	11.700	11.950	11.700	11.950	11.950	16,009
2025-11-18	12.100	12.100	11.800	12.050	12.050	25,205
2025-11-17	12.100	12.200	11.950	12.000	12.000	50,274
2025-11-14	12.100	12.100	11.900	12.000	12.000	67,001
2025-11-13	12.150	12.150	11.950	12.000	12.000	38,001
2025-11-12	12.100	12.250	11.950	12.050	12.050	123,510
2025-11-11	11.800	12.000	11.800	12.000	12.000	26,001
2025-11-10	11.800	11.950	11.800	11.800	11.800	13,345
2025-11-07	12.000	12.000	11.800	11.800	11.800	33,001
2025-11-06	11.850	11.900	11.850	11.900	11.900	12,001
2025-11-05	11.850	11.900	11.800	11.900	11.900	13,004
2025-11-04	11.800	11.800	11.800	11.800	11.800	6,018
2025-11-03	11.750	11.950	11.750	11.800	11.800	9,968
2025-10-31	12.050	12.050	11.900	11.900	11.900	18,005
2025-10-30	12.300	12.300	11.800	11.950	11.950	33,002
2025-10-29	12.000	12.000	11.750	11.900	11.900	34,000
2025-10-28	11.950	11.950	11.950	11.950	11.950	10,362
2025-10-27	11.950	11.950	11.900	11.900	11.900	35,002
2025-10-23	11.900	12.050	11.900	11.950	11.950	21,000

← NewerPage 4 of 21 · 1,219 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.