Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.700	11.800	11.650	11.800	11.800	39,100
2025-05-02	11.800	11.850	11.700	11.800	11.800	30,002
2025-04-30	11.850	11.850	11.700	11.850	11.850	12,001
2025-04-29	11.650	11.850	11.600	11.850	11.850	28,061
2025-04-28	11.750	11.750	11.750	11.750	11.750	0
2025-04-25	11.850	11.850	11.750	11.750	11.750	11,159
2025-04-24	11.700	11.800	11.700	11.800	11.800	26,001
2025-04-23	11.600	11.900	11.600	11.750	11.750	29,342
2025-04-22	12.200	12.200	11.700	11.700	11.700	55,002
2025-04-21	11.550	11.900	11.550	11.900	11.900	72,002
2025-04-18	11.600	11.800	11.600	11.650	11.650	42,002
2025-04-17	11.400	11.700	11.350	11.700	11.700	35,005
2025-04-16	11.800	11.900	11.550	11.650	11.650	109,032
2025-04-15	11.650	11.950	11.650	11.750	11.750	114,411
2025-04-14	11.400	11.700	11.400	11.550	11.550	111,006
2025-04-11	10.350	11.450	10.350	11.400	11.400	268,017
2025-04-10	10.600	11.450	10.600	11.450	11.450	135,050
2025-04-09	10.750	10.750	9.590	10.550	10.550	157,018
2025-04-08	10.850	11.000	10.350	10.650	10.650	197,092
2025-04-07	10.350	10.850	10.350	10.500	10.500	511,724
2025-04-02	11.500	11.500	11.350	11.450	11.450	32,005
2025-04-01	11.100	11.600	11.100	11.450	11.450	263,512
2025-03-31	12.000	12.000	11.050	11.600	11.600	134,003
2025-03-28	11.700	11.800	11.550	11.700	11.700	84,006
2025-03-27	11.750	11.850	11.750	11.800	11.800	8,052
2025-03-26	11.800	11.850	11.800	11.850	11.850	36,150
2025-03-25	11.900	11.900	11.750	11.750	11.750	59,032
2025-03-24	11.900	12.000	11.700	11.900	11.900	82,112
2025-03-21	11.900	12.000	11.800	11.900	11.900	75,052
2025-03-20	11.800	11.950	11.700	11.850	11.850	71,015
2025-03-19	11.800	11.900	11.650	11.650	11.650	91,054
2025-03-18	11.700	11.800	11.600	11.800	11.800	74,098
2025-03-17	11.450	11.550	11.450	11.500	11.500	66,019
2025-03-14	11.850	12.050	11.150	11.550	11.550	331,163
2025-03-13	11.950	12.300	11.950	12.000	12.000	90,172
2025-03-12	11.900	12.150	11.900	11.950	11.950	218,681
2025-03-11	12.000	12.150	12.000	12.000	12.000	95,118
2025-03-10	12.350	12.600	12.350	12.350	12.350	96,004
2025-03-07	12.600	12.700	12.250	12.500	12.500	294,630
2025-03-06	13.000	13.000	12.500	12.500	12.500	318,049
2025-03-05	13.050	13.050	12.850	12.850	12.850	184,407
2025-03-04	13.100	13.250	12.950	12.950	12.950	583,571
2025-03-03	13.050	13.600	12.900	13.450	13.450	1,599,150
2025-02-27	12.950	13.400	12.800	13.400	13.400	1,312,163
2025-02-26	12.800	13.150	12.800	13.100	13.100	707,585
2025-02-25	12.800	13.000	12.550	13.000	13.000	738,359
2025-02-24	13.150	13.200	12.750	12.750	12.750	646,736
2025-02-21	13.150	13.700	12.950	13.600	13.600	2,703,055
2025-02-20	12.950	14.000	12.800	13.550	13.550	1,559,052
2025-02-19	12.900	13.550	12.700	13.500	13.500	1,589,535
2025-02-18	13.000	13.400	12.600	13.350	13.350	1,305,227
2025-02-17	12.800	13.300	12.650	13.300	13.300	940,044
2025-02-14	12.700	13.150	12.400	13.100	13.100	560,215
2025-02-13	12.600	12.800	12.350	12.800	12.800	278,127
2025-02-12	12.600	12.800	12.350	12.750	12.750	205,100
2025-02-11	12.450	12.650	12.400	12.600	12.600	78,146
2025-02-10	12.300	12.450	12.100	12.400	12.400	51,036
2025-02-07	11.900	12.300	11.900	12.250	12.250	65,718
2025-02-06	11.950	12.300	11.900	12.150	12.150	32,225
2025-02-05	12.000	12.000	11.850	12.000	12.000	33,074

← NewerPage 7 of 21 · 1,216 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.