Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.650	12.650	12.450	12.650	12.650	61,002
2024-10-29	13.000	13.000	12.550	12.700	12.700	61,007
2024-10-28	13.050	13.100	12.750	12.750	12.750	122,015
2024-10-25	12.700	13.000	12.650	12.900	12.900	117,002
2024-10-24	12.550	12.800	12.500	12.800	12.800	72,371
2024-10-23	12.600	12.850	12.550	12.750	12.750	85,001
2024-10-22	12.700	12.850	11.750	12.750	12.750	95,050
2024-10-21	13.100	13.100	12.700	12.950	12.950	56,053
2024-10-18	12.650	13.200	12.350	12.950	12.950	272,320
2024-10-17	12.150	12.600	12.100	12.600	12.600	70,187
2024-10-16	12.150	12.200	12.000	12.150	12.150	47,001
2024-10-15	12.050	12.250	12.050	12.150	12.150	34,134
2024-10-14	12.100	12.200	12.050	12.100	12.100	42,187
2024-10-11	12.000	12.400	12.000	12.100	12.100	49,211
2024-10-09	12.250	12.250	12.050	12.100	12.100	69,140
2024-10-08	12.500	12.500	12.150	12.250	12.250	50,100
2024-10-07	12.550	12.550	12.450	12.500	12.500	19,006
2024-10-04	12.600	12.800	12.400	12.700	12.700	87,001
2024-10-01	12.750	12.800	12.400	12.750	12.750	67,000
2024-09-30	12.550	12.700	12.550	12.650	12.650	68,001
2024-09-27	12.600	12.600	12.350	12.550	12.550	32,003
2024-09-26	12.600	12.650	12.450	12.500	12.500	27,000
2024-09-25	12.700	12.800	12.500	12.550	12.550	103,037
2024-09-24	12.250	12.800	12.200	12.700	12.700	125,051
2024-09-23	12.200	12.300	12.200	12.200	12.200	21,106
2024-09-20	12.200	12.350	12.050	12.150	12.150	49,003
2024-09-19	12.150	12.200	12.100	12.150	12.150	21,389
2024-09-18	12.350	12.350	11.950	12.200	12.200	142,001
2024-09-16	12.350	12.400	12.250	12.350	12.350	14,407
2024-09-13	12.400	12.400	12.300	12.350	12.350	33,053
2024-09-12	12.400	12.600	12.400	12.400	12.400	9,000
2024-09-11	12.700	12.700	12.300	12.400	12.400	91,002
2024-09-10	12.500	12.600	12.150	12.400	12.400	66,000
2024-09-09	12.350	12.500	12.050	12.500	12.500	71,500
2024-09-06	12.450	12.700	12.150	12.500	12.500	71,002
2024-09-05	12.750	12.900	12.500	12.500	12.500	36,241
2024-09-04	12.600	13.050	12.200	12.600	12.600	102,021
2024-09-03	13.400	13.400	13.000	13.100	13.100	82,139
2024-09-02	13.300	13.500	13.000	13.400	13.400	99,101
2024-08-30	13.300	13.350	13.000	13.300	13.300	101,468
2024-08-29	13.150	13.450	12.900	13.300	13.300	149,366
2024-08-28	13.400	13.500	13.150	13.150	13.150	207,000
2024-08-27	13.050	13.400	13.050	13.400	13.400	292,338
2024-08-26	13.100	13.250	13.000	13.150	13.150	206,435
2024-08-23	13.000	13.100	12.800	13.100	13.100	144,191
2024-08-22	12.950	13.100	12.550	13.050	13.050	230,104
2024-08-21	12.950	13.100	12.700	13.000	13.000	103,008
2024-08-20	12.900	13.200	12.800	12.950	12.950	93,074
2024-08-19	13.050	13.100	12.900	13.000	13.000	52,005
2024-08-16	13.200	13.200	12.850	12.850	12.850	98,101
2024-08-15	13.050	13.150	12.750	13.050	13.050	139,025
2024-08-14	12.650	13.000	12.500	12.850	12.850	265,102
2024-08-13	12.250	13.100	12.100	12.850	12.850	324,091
2024-08-12	12.000	12.400	11.900	12.250	12.250	156,202
2024-08-09	12.450	12.450	11.650	11.800	11.800	93,135
2024-08-08	11.550	11.900	11.500	11.700	11.700	49,005
2024-08-07	11.650	11.800	11.150	11.700	11.700	183,000
2024-08-06	12.250	12.250	10.500	11.400	11.400	182,221
2024-08-05	12.600	12.600	11.050	11.150	11.150	231,131
2024-08-02	12.450	12.650	12.100	12.250	12.250	52,243

← NewerPage 9 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.