Allis Electric Co.,Ltd. (TPE:1514)
Taiwan · Delayed Price · Currency is TWD 102.50
+2.00 (1.99%)
Sep 30, 2025, 2:38 PM CST
Allis Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 1.00% | 646,576 |
| 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 | 103.72 | -0.46% | 1,779,418 |
| Sep 1, 2025 | 112.26 | 112.26 | 104.90 | 105.88 | 104.20 | -4.85% | 4,704,328 |
| Aug 29, 2025 | 109.31 | 111.28 | 108.33 | 111.28 | 109.51 | 2.72% | 7,155,751 |
| Aug 28, 2025 | 107.84 | 109.80 | 106.86 | 108.33 | 106.61 | 1.84% | 4,867,557 |
| Aug 27, 2025 | 106.37 | 107.35 | 105.88 | 106.37 | 104.68 | 0.46% | 2,524,022 |
| Aug 26, 2025 | 105.39 | 105.88 | 103.92 | 105.88 | 104.20 | 0.46% | 1,276,353 |
| Aug 25, 2025 | 105.39 | 106.37 | 104.41 | 105.39 | 103.72 | 1.41% | 2,310,508 |
| Aug 22, 2025 | 104.41 | 104.90 | 102.94 | 103.92 | 102.27 | 0.47% | 1,449,865 |
| Aug 21, 2025 | 100.98 | 103.92 | 100.98 | 103.43 | 101.79 | 3.43% | 1,541,754 |
| Aug 20, 2025 | 101.96 | 102.45 | 99.02 | 100.00 | 98.41 | -2.86% | 2,211,187 |
| Aug 19, 2025 | 105.39 | 107.35 | 102.94 | 102.94 | 101.31 | -1.87% | 3,654,024 |
| Aug 18, 2025 | 103.43 | 104.90 | 102.45 | 104.90 | 103.24 | 1.42% | 1,551,093 |
| Aug 15, 2025 | 103.43 | 103.92 | 102.45 | 103.43 | 101.79 | 0.48% | 1,072,323 |
| Aug 14, 2025 | 103.43 | 104.41 | 101.96 | 102.94 | 101.31 | - | 1,686,693 |
| Aug 13, 2025 | 104.90 | 105.39 | 101.96 | 102.94 | 101.31 | -1.41% | 1,574,301 |
| Aug 12, 2025 | 105.88 | 106.37 | 103.92 | 104.41 | 102.75 | -1.39% | 1,468,415 |
| Aug 11, 2025 | 107.35 | 107.84 | 105.39 | 105.88 | 104.20 | - | 2,315,290 |
| Aug 8, 2025 | 106.37 | 106.86 | 104.90 | 105.88 | 104.20 | -0.46% | 1,603,935 |
| Aug 7, 2025 | 105.88 | 106.37 | 104.41 | 106.37 | 104.68 | 1.88% | 2,742,763 |
| Aug 6, 2025 | 103.92 | 106.86 | 103.92 | 104.41 | 102.75 | 0.47% | 3,838,802 |
| Aug 5, 2025 | 104.90 | 105.39 | 102.94 | 103.92 | 102.27 | - | 2,998,551 |
| Aug 4, 2025 | 101.96 | 103.92 | 100.00 | 103.92 | 102.27 | 1.92% | 1,597,009 |
| Aug 1, 2025 | 99.02 | 102.45 | 99.02 | 101.96 | 100.34 | 1.46% | 1,048,306 |
| Jul 31, 2025 | 101.96 | 102.45 | 100.49 | 100.49 | 98.89 | -0.97% | 1,120,734 |
| Jul 30, 2025 | 101.47 | 101.96 | 100.00 | 101.47 | 99.86 | - | 1,190,838 |
| Jul 29, 2025 | 101.47 | 103.43 | 100.98 | 101.47 | 99.86 | 0.49% | 1,694,682 |
| Jul 28, 2025 | 101.96 | 103.43 | 100.98 | 100.98 | 99.38 | - | 1,062,812 |
| Jul 25, 2025 | 101.96 | 103.43 | 100.98 | 100.98 | 99.38 | -0.96% | 1,217,628 |
| Jul 24, 2025 | 102.94 | 102.94 | 101.47 | 101.96 | 100.34 | -0.95% | 1,368,888 |
| Jul 23, 2025 | 99.51 | 103.43 | 99.51 | 102.94 | 101.31 | 4.48% | 3,432,538 |
| Jul 22, 2025 | 101.96 | 102.94 | 98.04 | 98.53 | 96.97 | -3.83% | 2,565,586 |