Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 9.98
+0.46 (4.83%)
Feb 11, 2026, 1:30 PM CST
Allied Industrial Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.55 | 10.00 | 9.55 | 9.98 | 9.98 | 4.83% | 155,203 |
| Feb 10, 2026 | 9.54 | 9.99 | 9.46 | 9.52 | 9.52 | -0.21% | 283,538 |
| Feb 9, 2026 | 9.89 | 9.89 | 9.51 | 9.54 | 9.54 | -1.85% | 199,611 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.70 | 9.72 | 9.72 | -0.92% | 301,716 |
| Feb 5, 2026 | 9.88 | 9.90 | 9.80 | 9.81 | 9.81 | -0.71% | 117,587 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.83 | 9.88 | 9.88 | 0.10% | 94,697 |
| Feb 3, 2026 | 10.10 | 10.10 | 9.87 | 9.87 | 9.87 | -1.00% | 78,094 |
| Feb 2, 2026 | 9.88 | 10.00 | 9.83 | 9.97 | 9.97 | 0.61% | 59,807 |
| Jan 30, 2026 | 9.87 | 10.00 | 9.87 | 9.91 | 9.91 | -1.39% | 25,154 |
| Jan 29, 2026 | 9.95 | 10.05 | 9.88 | 10.05 | 10.05 | 1.01% | 21,234 |
| Jan 28, 2026 | 10.00 | 10.25 | 9.95 | 9.95 | 9.95 | -0.10% | 90,666 |
| Jan 27, 2026 | 9.98 | 10.00 | 9.93 | 9.96 | 9.96 | -0.20% | 43,386 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.91 | 9.98 | 9.98 | -0.20% | 61,304 |
| Jan 23, 2026 | 9.95 | 10.10 | 9.94 | 10.00 | 10.00 | 0.60% | 43,215 |
| Jan 22, 2026 | 9.96 | 10.15 | 9.90 | 9.94 | 9.94 | 1.12% | 59,784 |
| Jan 21, 2026 | 9.86 | 9.86 | 9.82 | 9.83 | 9.83 | -1.31% | 65,245 |
| Jan 20, 2026 | 10.05 | 10.10 | 9.96 | 9.96 | 9.96 | -0.10% | 53,654 |
| Jan 19, 2026 | 9.99 | 10.15 | 9.94 | 9.97 | 9.97 | -0.30% | 145,180 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.99% | 107,306 |
| Jan 15, 2026 | 10.30 | 10.45 | 10.00 | 10.10 | 10.10 | -1.94% | 428,448 |
| Jan 14, 2026 | 9.46 | 10.30 | 9.46 | 10.30 | 10.30 | 9.57% | 573,997 |
| Jan 13, 2026 | 9.48 | 9.48 | 9.39 | 9.40 | 9.40 | -0.21% | 30,404 |
| Jan 12, 2026 | 9.45 | 9.45 | 9.40 | 9.42 | 9.42 | -0.32% | 84,618 |
| Jan 9, 2026 | 9.62 | 9.62 | 9.45 | 9.45 | 9.45 | -1.05% | 46,982 |
| Jan 8, 2026 | 9.58 | 9.64 | 9.42 | 9.55 | 9.55 | -0.31% | 38,707 |
| Jan 7, 2026 | 9.67 | 9.67 | 9.47 | 9.58 | 9.58 | -0.83% | 134,378 |
| Jan 6, 2026 | 9.65 | 9.68 | 9.57 | 9.66 | 9.66 | -0.51% | 36,590 |
| Jan 5, 2026 | 9.82 | 9.82 | 9.71 | 9.71 | 9.71 | -1.12% | 42,394 |
| Jan 2, 2026 | 9.88 | 9.88 | 9.78 | 9.82 | 9.82 | -0.61% | 53,896 |
| Dec 31, 2025 | 9.95 | 10.00 | 9.87 | 9.88 | 9.88 | -0.70% | 37,414 |
| Dec 30, 2025 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.50% | 10,812 |
| Dec 29, 2025 | 10.10 | 10.15 | 9.95 | 10.00 | 10.00 | 0.20% | 42,114 |
| Dec 26, 2025 | 10.00 | 10.05 | 9.97 | 9.98 | 9.98 | - | 10,368 |
| Dec 24, 2025 | 10.10 | 10.20 | 9.98 | 9.98 | 9.98 | -0.70% | 55,922 |
| Dec 23, 2025 | 9.97 | 10.30 | 9.97 | 10.05 | 10.05 | 0.90% | 100,674 |
| Dec 22, 2025 | 10.00 | 10.05 | 9.96 | 9.96 | 9.96 | -1.39% | 78,069 |
| Dec 19, 2025 | 9.97 | 10.10 | 9.97 | 10.10 | 10.10 | 1.30% | 19,010 |
| Dec 18, 2025 | 9.87 | 9.99 | 9.82 | 9.97 | 9.97 | -0.30% | 10,286 |
| Dec 17, 2025 | 9.92 | 10.00 | 9.91 | 10.00 | 10.00 | 1.01% | 43,550 |
| Dec 16, 2025 | 10.05 | 10.05 | 9.86 | 9.90 | 9.90 | -1.49% | 69,623 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 0.70% | 38,499 |
| Dec 12, 2025 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | -1.19% | 22,353 |
| Dec 11, 2025 | 9.95 | 10.30 | 9.88 | 10.10 | 10.10 | 1.51% | 186,945 |
| Dec 10, 2025 | 9.98 | 10.00 | 9.90 | 9.95 | 9.95 | -0.10% | 31,383 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.95 | 9.96 | 9.96 | -0.40% | 37,409 |
| Dec 8, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 143,003 |
| Dec 5, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | - | 34,622 |
| Dec 4, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 144,205 |
| Dec 3, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -1.47% | 143,289 |
| Dec 2, 2025 | 10.20 | 10.40 | 10.05 | 10.20 | 10.20 | - | 100,279 |