Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.000	12.000	11.950	12.000	12.000	17,171
2025-02-03	11.750	12.000	11.750	12.000	12.000	4,005
2025-01-22	11.950	12.000	11.800	12.000	12.000	98,002
2025-01-21	11.950	12.000	11.850	11.850	11.850	54,082
2025-01-20	11.850	11.950	11.800	11.950	11.950	24,001
2025-01-17	11.850	12.000	11.850	11.850	11.850	27,718
2025-01-16	11.800	12.000	11.800	12.000	12.000	52,050
2025-01-15	11.700	11.900	11.700	11.850	11.850	5,226
2025-01-14	11.800	11.900	11.700	11.900	11.900	34,043
2025-01-13	11.900	12.000	11.700	11.950	11.950	60,041
2025-01-10	11.800	12.000	11.750	12.000	12.000	36,202
2025-01-09	12.100	12.100	11.800	12.000	12.000	40,004
2025-01-08	11.800	12.050	11.800	12.050	12.050	12,372
2025-01-07	11.950	12.000	11.900	11.950	11.950	37,102
2025-01-06	12.200	12.450	11.950	12.050	12.050	47,153
2025-01-03	12.050	12.050	11.900	12.000	12.000	21,000
2025-01-02	12.150	12.150	11.850	12.000	12.000	65,061
2024-12-31	12.200	12.200	12.000	12.000	12.000	25,046
2024-12-30	12.050	12.200	12.050	12.150	12.150	8,091
2024-12-27	12.150	12.300	12.050	12.300	12.300	44,004
2024-12-26	12.150	12.300	12.050	12.300	12.300	65,101
2024-12-25	12.300	12.400	12.100	12.150	12.150	31,307
2024-12-24	12.150	12.150	11.950	12.150	12.150	36,051
2024-12-23	12.000	12.300	12.000	12.150	12.150	28,720
2024-12-20	11.950	12.100	11.850	12.100	12.100	41,006
2024-12-19	11.900	12.200	11.900	12.150	12.150	16,081
2024-12-18	12.150	12.150	11.850	12.150	12.150	58,307
2024-12-17	12.300	12.300	12.000	12.150	12.150	28,063
2024-12-16	12.000	12.350	12.000	12.050	12.050	43,117
2024-12-13	12.450	12.500	12.200	12.350	12.350	21,221
2024-12-12	12.500	12.550	12.200	12.450	12.450	74,361
2024-12-11	12.500	12.600	12.350	12.500	12.500	36,102
2024-12-10	12.400	12.500	12.400	12.500	12.500	24,173
2024-12-09	12.600	12.600	12.250	12.550	12.550	59,100
2024-12-06	12.250	12.550	12.250	12.500	12.500	148,053
2024-12-05	12.250	12.300	12.200	12.250	12.250	37,009
2024-12-04	12.200	12.300	12.150	12.250	12.250	38,038
2024-12-03	12.100	12.200	12.100	12.150	12.150	188,447
2024-12-02	12.150	12.150	12.000	12.100	12.100	26,018
2024-11-29	12.150	12.150	11.850	12.050	12.050	28,059
2024-11-28	12.000	12.150	11.850	12.150	12.150	52,055
2024-11-27	12.000	12.200	12.000	12.150	12.150	32,564
2024-11-26	12.250	12.300	12.050	12.150	12.150	43,002
2024-11-25	12.000	12.200	12.000	12.150	12.150	60,217
2024-11-22	12.100	12.250	12.050	12.050	12.050	19,261
2024-11-21	12.300	12.300	12.000	12.150	12.150	15,087
2024-11-20	12.100	12.100	12.100	12.100	12.100	49,151
2024-11-19	12.450	12.500	12.200	12.200	12.200	79,463
2024-11-18	12.300	12.600	12.200	12.300	12.300	33,002
2024-11-15	12.200	12.500	12.100	12.300	12.300	40,001
2024-11-14	12.400	12.600	12.000	12.000	12.000	77,081
2024-11-13	12.150	12.350	12.150	12.350	12.350	9,000
2024-11-12	12.200	12.300	12.050	12.300	12.300	38,008
2024-11-11	12.350	12.350	12.200	12.300	12.300	37,216
2024-11-08	12.500	12.500	12.200	12.300	12.300	51,558
2024-11-07	12.500	12.500	12.400	12.450	12.450	44,001
2024-11-06	12.700	12.700	12.400	12.600	12.600	37,436
2024-11-05	12.750	12.750	12.500	12.500	12.500	20,484
2024-11-04	12.800	12.950	12.550	12.550	12.550	115,041
2024-11-01	12.650	12.850	12.550	12.750	12.750	28,061

← NewerPage 8 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.