Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.800	11.900	11.800	11.900	11.900	27,961
2025-07-28	11.850	11.850	11.800	11.850	11.850	20,003
2025-07-25	11.850	11.850	11.850	11.850	11.850	7,000
2025-07-24	11.900	11.900	11.850	11.850	11.850	23,001
2025-07-23	11.900	11.900	11.900	11.900	11.900	0
2025-07-22	11.850	11.900	11.850	11.900	11.900	22,001
2025-07-21	11.850	11.850	11.850	11.850	11.850	18,051
2025-07-18	11.700	11.950	11.700	11.850	11.850	10,048
2025-07-17	11.900	11.900	11.900	11.900	11.900	2,507
2025-07-16	11.900	12.000	11.800	11.950	11.950	62,000
2025-07-15	12.050	12.050	11.850	12.000	12.000	18,210
2025-07-14	11.600	11.900	11.600	11.850	11.850	6,004
2025-07-11	11.750	11.800	11.750	11.800	11.800	3,001
2025-07-10	11.700	11.900	11.700	11.900	11.900	7,002
2025-07-09	11.950	11.950	11.950	11.950	11.950	1,000
2025-07-08	11.750	11.950	11.750	11.950	11.950	24,000
2025-07-07	11.800	11.850	11.800	11.850	11.850	16,002
2025-07-04	12.000	12.000	11.850	11.950	11.950	10,064
2025-07-03	12.000	12.000	11.950	12.000	12.000	25,774
2025-07-02	12.000	12.100	12.000	12.000	12.000	28,000
2025-07-01	12.000	12.050	12.000	12.050	12.050	23,230
2025-06-30	12.050	12.050	11.900	11.900	11.900	44,070
2025-06-27	12.050	12.100	11.950	12.050	12.050	50,051
2025-06-26	11.900	12.050	11.900	12.050	12.050	19,090
2025-06-25	12.150	12.150	11.950	11.950	11.950	16,267
2025-06-24	11.950	12.050	11.950	12.050	12.050	22,751
2025-06-23	11.900	12.000	11.900	11.950	11.950	29,004
2025-06-20	11.650	11.950	11.650	11.950	11.950	32,737
2025-06-19	11.950	12.050	11.850	11.950	11.950	10,135
2025-06-18	12.200	12.200	11.950	11.950	11.950	57,490
2025-06-17	12.100	12.150	12.000	12.050	12.050	22,495
2025-06-16	12.000	12.100	11.850	12.050	12.050	19,002
2025-06-13	12.000	12.000	12.000	12.000	12.000	36,002
2025-06-12	12.000	12.050	11.950	12.000	12.000	48,006
2025-06-11	12.000	12.100	12.000	12.100	12.100	3,166
2025-06-10	12.200	12.200	12.050	12.200	12.200	7,000
2025-06-09	12.200	12.250	12.050	12.200	12.200	20,350
2025-06-06	12.000	12.200	12.000	12.150	12.150	45,001
2025-06-05	12.100	12.150	12.000	12.150	12.150	16,013
2025-06-04	12.200	12.200	12.000	12.150	12.150	27,177
2025-06-03	12.000	12.150	11.950	12.150	12.150	55,002
2025-06-02	12.150	12.150	11.950	12.100	12.100	36,002
2025-05-29	12.250	12.300	12.000	12.250	12.250	53,004
2025-05-28	11.850	12.300	11.800	12.300	12.300	246,000
2025-05-27	11.700	12.150	11.700	12.150	12.150	102,110
2025-05-26	11.650	11.700	11.600	11.700	11.700	44,116
2025-05-23	11.350	11.700	11.150	11.500	11.500	51,100
2025-05-22	11.600	11.600	11.500	11.600	11.600	10,001
2025-05-21	11.550	11.600	11.500	11.600	11.600	24,101
2025-05-20	11.500	11.650	11.500	11.650	11.650	11,004
2025-05-19	11.350	11.600	11.350	11.600	11.600	20,001
2025-05-16	11.600	11.650	11.500	11.600	11.600	56,118
2025-05-15	11.700	11.750	11.500	11.650	11.650	33,112
2025-05-14	11.600	11.700	11.600	11.700	11.700	41,279
2025-05-13	11.750	11.750	11.650	11.700	11.700	21,001
2025-05-12	11.850	11.850	11.500	11.700	11.700	95,055
2025-05-09	11.600	11.800	11.600	11.750	11.750	32,000
2025-05-08	11.650	11.800	11.450	11.750	11.750	38,001
2025-05-07	11.650	11.650	11.500	11.650	11.650	10,230
2025-05-06	11.700	11.700	11.650	11.650	11.650	15,101

← NewerPage 6 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.