Allis Electric Co.,Ltd. (TPE:1514)
Taiwan · Delayed Price · Currency is TWD 99.60
-1.90 (-1.87%)
Oct 23, 2025, 2:38 PM CST
Allis Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 102.00 | 103.00 | 99.30 | 99.60 | 99.60 | -1.87% | 2,053,985 |
| Oct 22, 2025 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | - | 700,783 |
| Oct 21, 2025 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | 1.00% | 1,147,458 |
| Oct 20, 2025 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.95% | 1,041,394 |
| Oct 17, 2025 | 102.50 | 103.00 | 101.50 | 102.50 | 102.50 | -0.49% | 1,023,120 |
| Oct 16, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.48% | 2,170,222 |
| Oct 15, 2025 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 1.60% | 895,577 |
| Oct 14, 2025 | 101.50 | 103.50 | 99.90 | 99.90 | 99.90 | -1.58% | 1,936,805 |
| Oct 13, 2025 | 96.00 | 101.50 | 95.40 | 101.50 | 101.50 | 2.01% | 1,708,422 |
| Oct 9, 2025 | 102.00 | 102.50 | 99.50 | 99.50 | 99.50 | -1.97% | 1,704,603 |
| Oct 8, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 904,612 |
| Oct 7, 2025 | 99.50 | 103.50 | 99.10 | 101.00 | 101.00 | 2.33% | 2,235,747 |
| Oct 3, 2025 | 98.10 | 99.70 | 97.80 | 98.70 | 98.70 | 0.61% | 1,018,721 |
| Oct 2, 2025 | 101.50 | 101.50 | 97.80 | 98.10 | 98.10 | -2.39% | 3,328,256 |
| Oct 1, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -1.95% | 1,263,010 |
| Sep 30, 2025 | 101.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1.99% | 917,927 |
| Sep 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Sep 26, 2025 | 104.00 | 104.00 | 100.00 | 100.50 | 100.50 | -2.90% | 2,265,359 |
| Sep 25, 2025 | 103.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,563,573 |
| Sep 24, 2025 | 103.50 | 106.50 | 103.00 | 103.00 | 103.00 | 0.49% | 4,093,218 |
| Sep 23, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | -0.97% | 1,200,560 |
| Sep 22, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 0.98% | 1,099,665 |
| Sep 19, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 1,432,721 |
| Sep 18, 2025 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 1,144,156 |
| Sep 17, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 2,186,723 |
| Sep 16, 2025 | 105.00 | 105.50 | 103.00 | 105.00 | 105.00 | 0.48% | 1,177,983 |
| Sep 15, 2025 | 108.50 | 108.50 | 103.50 | 104.50 | 104.50 | -2.79% | 2,280,704 |
| Sep 12, 2025 | 109.50 | 111.50 | 107.50 | 107.50 | 107.50 | - | 4,302,807 |
| Sep 11, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.47% | 2,289,280 |
| Sep 10, 2025 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 1,284,929 |
| Sep 9, 2025 | 106.50 | 108.00 | 104.50 | 106.50 | 106.50 | 1.53% | 2,886,404 |
| Sep 8, 2025 | 104.41 | 104.90 | 102.94 | 104.90 | 103.24 | 0.47% | 1,423,824 |
| Sep 5, 2025 | 106.37 | 107.35 | 103.92 | 104.41 | 102.75 | -0.93% | 1,266,981 |
| Sep 4, 2025 | 104.90 | 106.86 | 104.41 | 105.39 | 103.72 | 0.94% | 1,483,410 |
| Sep 3, 2025 | 105.88 | 106.37 | 104.41 | 104.41 | 102.75 | -0.93% | 1,188,126 |
| Sep 2, 2025 | 107.35 | 107.35 | 103.43 | 105.39 | 103.68 | -0.46% | 1,779,418 |
| Sep 1, 2025 | 112.26 | 112.26 | 104.90 | 105.88 | 104.16 | -4.85% | 4,704,328 |
| Aug 29, 2025 | 109.31 | 111.28 | 108.33 | 111.28 | 109.48 | 2.72% | 7,155,751 |
| Aug 28, 2025 | 107.84 | 109.80 | 106.86 | 108.33 | 106.57 | 1.84% | 4,867,557 |
| Aug 27, 2025 | 106.37 | 107.35 | 105.88 | 106.37 | 104.65 | 0.46% | 2,524,022 |
| Aug 26, 2025 | 105.39 | 105.88 | 103.92 | 105.88 | 104.16 | 0.46% | 1,276,353 |
| Aug 25, 2025 | 105.39 | 106.37 | 104.41 | 105.39 | 103.68 | 1.41% | 2,310,508 |
| Aug 22, 2025 | 104.41 | 104.90 | 102.94 | 103.92 | 102.24 | 0.47% | 1,449,865 |
| Aug 21, 2025 | 100.98 | 103.92 | 100.98 | 103.43 | 101.75 | 3.43% | 1,541,754 |
| Aug 20, 2025 | 101.96 | 102.45 | 99.02 | 100.00 | 98.38 | -2.86% | 2,211,187 |
| Aug 19, 2025 | 105.39 | 107.35 | 102.94 | 102.94 | 101.27 | -1.87% | 3,654,024 |
| Aug 18, 2025 | 103.43 | 104.90 | 102.45 | 104.90 | 103.20 | 1.42% | 1,551,093 |
| Aug 15, 2025 | 103.43 | 103.92 | 102.45 | 103.43 | 101.75 | 0.48% | 1,072,323 |
| Aug 14, 2025 | 103.43 | 104.41 | 101.96 | 102.94 | 101.27 | - | 1,686,693 |
| Aug 13, 2025 | 104.90 | 105.39 | 101.96 | 102.94 | 101.27 | -1.41% | 1,574,301 |