Advertisement
Allied Industrial Corp., Ltd. (4702.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 12.80 | 12.85 | 12.55 | 12.80 | 12.80 | 113,000 |
| Nov 05, 2024 | 12.75 | 12.80 | 12.60 | 12.80 | 12.80 | 50,000 |
| Nov 04, 2024 | 12.70 | 12.85 | 12.60 | 12.60 | 12.60 | 75,000 |
| Nov 01, 2024 | 12.60 | 12.70 | 12.60 | 12.65 | 12.65 | 58,000 |
| Oct 31, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Oct 30, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 9,000 |
| Oct 29, 2024 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | 34,000 |
| Oct 28, 2024 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | 28,000 |
| Oct 25, 2024 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | 51,000 |
| Oct 24, 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 27,000 |
| Oct 23, 2024 | 12.85 | 12.85 | 12.70 | 12.85 | 12.85 | 36,000 |
| Oct 22, 2024 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 32,000 |
| Oct 21, 2024 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | 26,000 |
| Oct 18, 2024 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | 18,000 |
| Oct 17, 2024 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | 83,000 |
| Oct 16, 2024 | 13.00 | 13.20 | 12.95 | 12.95 | 12.95 | 35,000 |
| Oct 15, 2024 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 48,000 |
| Oct 14, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 15,000 |
| Oct 11, 2024 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | 23,000 |
| Oct 09, 2024 | 12.95 | 13.10 | 12.90 | 13.00 | 13.00 | 59,000 |
| Oct 08, 2024 | 13.25 | 13.25 | 12.95 | 12.95 | 12.95 | 93,000 |
| Oct 07, 2024 | 12.95 | 13.60 | 12.95 | 13.05 | 13.05 | 117,000 |
| Oct 04, 2024 | 12.90 | 13.25 | 12.80 | 12.95 | 12.95 | 52,000 |
| Oct 01, 2024 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | 43,000 |
| Sep 30, 2024 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | 35,000 |
| Sep 27, 2024 | 12.95 | 13.05 | 12.90 | 12.90 | 12.90 | 37,000 |
| Sep 26, 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 18,000 |
| Sep 25, 2024 | 13.05 | 13.15 | 12.90 | 13.00 | 13.00 | 39,000 |
| Sep 24, 2024 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | 73,000 |
| Sep 23, 2024 | 13.10 | 13.35 | 13.05 | 13.20 | 13.20 | 112,000 |
| Sep 20, 2024 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 66,000 |
| Sep 19, 2024 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 18,000 |
| Sep 18, 2024 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | 38,000 |
| Sep 16, 2024 | 12.95 | 13.15 | 12.90 | 13.00 | 13.00 | 34,000 |
| Sep 13, 2024 | 12.65 | 13.25 | 12.65 | 12.95 | 12.95 | 225,000 |
| Sep 12, 2024 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | 46,000 |
| Sep 11, 2024 | 12.35 | 12.80 | 12.15 | 12.75 | 12.75 | 127,000 |
| Sep 10, 2024 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | 26,000 |
| Sep 09, 2024 | 12.40 | 12.45 | 12.20 | 12.40 | 12.40 | 54,000 |
| Sep 06, 2024 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | 10,000 |
| Sep 05, 2024 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 26,000 |
| Sep 04, 2024 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 62,000 |
| Sep 03, 2024 | 12.85 | 13.00 | 12.55 | 12.70 | 12.70 | 119,000 |
| Sep 02, 2024 | 12.90 | 12.95 | 12.85 | 12.85 | 12.85 | 15,000 |
| Aug 30, 2024 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | 21,000 |
| Aug 29, 2024 | 12.90 | 12.95 | 12.85 | 12.85 | 12.85 | 42,000 |
| Aug 28, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | 8,000 |
| Aug 27, 2024 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | 17,000 |
| Aug 26, 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 28,000 |
| Aug 23, 2024 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 34,000 |
| Aug 22, 2024 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 83,000 |
| Aug 21, 2024 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 26,000 |
| Aug 20, 2024 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | 66,000 |
| Aug 19, 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 56,000 |
| Aug 16, 2024 | 12.85 | 13.00 | 12.75 | 12.80 | 12.80 | 55,000 |
| Aug 15, 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 44,000 |
| Aug 14, 2024 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 17,000 |
| Aug 13, 2024 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | 58,000 |
| Aug 12, 2024 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | 38,000 |
| Aug 09, 2024 | 12.85 | 13.15 | 12.80 | 13.15 | 13.15 | 62,000 |
| Aug 08, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 16,000 |
| Aug 07, 2024 | 12.75 | 12.95 | 12.75 | 12.85 | 12.85 | 60,000 |
| Aug 06, 2024 | 12.55 | 12.60 | 12.40 | 12.55 | 12.55 | 71,000 |
| Aug 05, 2024 | 13.25 | 13.25 | 12.40 | 12.40 | 12.40 | 132,000 |
| Aug 02, 2024 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | 68,000 |
| Aug 01, 2024 | 13.40 | 13.65 | 13.20 | 13.35 | 13.35 | 220,000 |
| Jul 31, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6,000 |
| Jul 30, 2024 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | 51,000 |
| Jul 29, 2024 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | 76,000 |
| Jul 26, 2024 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | 57,000 |
| Jul 23, 2024 | 13.20 | 13.55 | 13.05 | 13.25 | 13.25 | 57,000 |
| Jul 22, 2024 | 13.35 | 13.40 | 13.00 | 13.20 | 13.20 | 50,000 |
| Jul 19, 2024 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | 171,000 |
| Jul 18, 2024 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | 60,000 |
| Jul 17, 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 76,000 |
| Jul 16, 2024 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | 69,000 |
| Jul 15, 2024 | 13.55 | 13.70 | 13.50 | 13.55 | 13.55 | 94,000 |
| Jul 12, 2024 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 49,000 |
| Jul 11, 2024 | 13.50 | 13.55 | 13.35 | 13.50 | 13.50 | 68,000 |
| Jul 10, 2024 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 54,000 |
| Jul 09, 2024 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | 90,000 |
| Jul 08, 2024 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | 54,000 |
| Jul 05, 2024 | 13.50 | 13.75 | 13.45 | 13.55 | 13.55 | 152,000 |
| Jul 04, 2024 | 13.40 | 13.75 | 13.25 | 13.55 | 13.55 | 286,000 |
| Jul 03, 2024 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | 77,000 |
| Jul 02, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 34,000 |
| Jul 01, 2024 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | 61,000 |
| Jun 28, 2024 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | 38,000 |
| Jun 27, 2024 | 13.30 | 13.45 | 13.25 | 13.35 | 13.35 | 44,000 |
| Jun 26, 2024 | 13.30 | 13.35 | 13.20 | 13.35 | 13.35 | 44,000 |
| Jun 25, 2024 | 13.25 | 13.45 | 13.25 | 13.30 | 13.30 | 31,000 |
| Jun 24, 2024 | 13.05 | 13.70 | 13.05 | 13.25 | 13.25 | 239,000 |
| Jun 21, 2024 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | 78,000 |
| Jun 20, 2024 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | 84,000 |
| Jun 19, 2024 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | 61,000 |
| Jun 18, 2024 | 13.15 | 13.20 | 13.10 | 13.15 | 13.15 | 102,000 |
| Jun 17, 2024 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | 94,000 |
| Jun 14, 2024 | 13.30 | 13.50 | 13.25 | 13.30 | 13.30 | 60,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.