Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.900	12.050	11.900	11.950	11.950	21,000
2025-10-22	11.950	11.950	11.950	11.950	11.950	3,052
2025-10-21	12.050	12.050	11.950	12.000	12.000	21,360
2025-10-20	12.100	12.200	12.000	12.050	12.050	24,585
2025-10-17	11.950	12.050	11.950	12.050	12.050	44,219
2025-10-16	11.950	12.050	11.800	11.900	11.900	46,078
2025-10-15	11.800	11.900	11.800	11.900	11.900	10,002
2025-10-14	11.900	12.000	11.750	11.850	11.850	59,003
2025-10-13	11.650	11.900	11.150	11.850	11.850	55,001
2025-10-09	12.000	12.000	12.000	12.000	12.000	1,005
2025-10-08	12.500	12.500	11.950	12.100	12.100	42,357
2025-10-07	12.050	12.050	12.000	12.050	12.050	39,152
2025-10-03	12.100	12.150	11.950	12.150	12.150	58,002
2025-10-02	11.850	11.950	11.850	11.950	11.950	23,125
2025-10-01	11.750	11.900	11.650	11.900	11.900	18,000
2025-09-30	11.800	11.900	11.750	11.900	11.900	9,220
2025-09-29	11.800	11.800	11.800	11.800	11.800	0
2025-09-26	11.800	11.850	11.800	11.800	11.800	4,000
2025-09-25	11.900	11.900	11.900	11.900	11.900	25,000
2025-09-24	11.900	11.900	11.900	11.900	11.900	6,001
2025-09-23	11.850	11.900	11.850	11.900	11.900	29,000
2025-09-22	11.800	11.950	11.800	11.900	11.900	11,001
2025-09-19	11.800	12.000	11.750	11.950	11.950	56,405
2025-09-18	12.000	12.150	12.000	12.050	12.050	36,132
2025-09-17	11.850	11.950	11.850	11.950	11.950	20,002
2025-09-16	11.950	12.000	11.850	11.950	11.950	23,000
2025-09-15	11.750	12.000	11.750	12.000	12.000	8,000
2025-09-12	12.050	12.050	12.000	12.000	12.000	18,026
2025-09-11	12.050	12.050	11.750	11.950	11.950	23,001
2025-09-10	12.000	12.000	11.950	11.950	11.950	21,501
2025-09-09	11.950	12.050	11.950	12.000	12.000	9,001
2025-09-08	12.000	12.100	11.950	12.050	12.050	7,001
2025-09-05	12.000	12.000	11.900	11.950	11.950	16,000
2025-09-04	11.850	12.000	11.850	12.000	12.000	13,000
2025-09-03	12.100	12.100	12.000	12.000	12.000	19,001
2025-09-02	12.000	12.100	11.900	12.000	12.000	11,004
2025-09-01	11.850	12.000	11.750	12.000	12.000	23,064
2025-08-29	11.900	11.900	11.750	11.850	11.850	20,560
2025-08-28	11.950	12.000	11.850	11.850	11.850	34,200
2025-08-27	12.400	12.400	11.950	11.950	11.950	36,039
2025-08-26	12.100	12.400	12.050	12.050	12.050	20,001
2025-08-25	12.550	12.550	12.200	12.200	12.200	20,040
2025-08-22	12.350	12.450	12.300	12.450	12.450	20,102
2025-08-21	12.200	12.500	12.100	12.500	12.500	90,344
2025-08-20	12.650	12.650	12.350	12.350	12.350	47,001
2025-08-19	12.700	12.750	12.500	12.550	12.550	75,183
2025-08-18	12.300	12.500	12.250	12.500	12.500	173,046
2025-08-15	12.100	12.300	12.050	12.300	12.300	79,512
2025-08-14	12.100	12.150	12.000	12.150	12.150	33,049
2025-08-13	12.000	12.400	12.000	12.250	12.250	77,142
2025-08-12	11.900	11.900	11.900	11.900	11.900	31,104
2025-08-11	11.750	12.000	11.750	11.950	11.950	35,439
2025-08-08	11.950	11.950	11.900	11.900	11.900	10,000
2025-08-07	12.000	12.050	11.950	11.950	11.950	71,002
2025-08-06	11.800	12.000	11.800	12.000	12.000	24,876
2025-08-05	11.800	11.800	11.750	11.800	11.800	28,101
2025-08-04	11.800	11.800	11.800	11.800	11.800	1,001
2025-08-01	11.900	11.900	11.900	11.900	11.900	0
2025-07-31	11.900	11.900	11.900	11.900	11.900	0
2025-07-30	11.800	11.900	11.750	11.900	11.900	37,587

← NewerPage 5 of 21 · 1,220 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.