Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 9.70
+0.01 (0.10%)
Aug 19, 2026, 11:10 AM CST
Allied Industrial Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.62 | 9.71 | 9.58 | 9.70 | - | - | 38,005 |
| Aug 17, 2026 | 9.72 | 9.76 | 9.68 | 9.70 | 9.70 | -0.21% | 61,191 |
| Aug 14, 2026 | 9.66 | 9.77 | 9.55 | 9.72 | 9.72 | 0.83% | 149,028 |
| Aug 13, 2026 | 9.68 | 9.68 | 9.60 | 9.64 | 9.64 | -0.21% | 43,509 |
| Aug 12, 2026 | 9.79 | 9.79 | 9.59 | 9.66 | 9.66 | -0.10% | 62,557 |
| Aug 11, 2026 | 9.81 | 9.81 | 9.60 | 9.67 | 9.67 | -0.31% | 41,384 |
| Aug 10, 2026 | 9.64 | 9.77 | 9.62 | 9.70 | 9.70 | 0.62% | 123,172 |
| Aug 7, 2026 | 9.65 | 9.66 | 9.46 | 9.64 | 9.64 | 1.37% | 25,115 |
| Aug 6, 2026 | 9.60 | 9.61 | 9.51 | 9.51 | 9.51 | -0.83% | 31,252 |
| Aug 5, 2026 | 9.65 | 9.92 | 9.56 | 9.59 | 9.59 | -0.93% | 78,108 |
| Aug 4, 2026 | 9.41 | 9.86 | 9.39 | 9.68 | 9.68 | 2.11% | 50,199 |
| Aug 3, 2026 | 9.21 | 9.65 | 9.21 | 9.48 | 9.48 | 1.94% | 77,986 |
| Jul 31, 2026 | 9.47 | 9.49 | 9.20 | 9.30 | 9.30 | 1.86% | 121,209 |
| Jul 30, 2026 | 9.16 | 9.20 | 9.13 | 9.13 | 9.13 | -0.33% | 57,210 |
| Jul 29, 2026 | 9.35 | 9.40 | 9.06 | 9.16 | 9.16 | -2.03% | 104,034 |
| Jul 28, 2026 | 9.40 | 9.44 | 9.28 | 9.35 | 9.35 | -0.74% | 79,680 |
| Jul 27, 2026 | 9.64 | 9.64 | 9.40 | 9.42 | 9.42 | -2.38% | 177,256 |
| Jul 24, 2026 | 9.65 | 9.70 | 9.63 | 9.65 | 9.65 | 0.31% | 39,721 |
| Jul 23, 2026 | 9.70 | 9.70 | 9.62 | 9.62 | 9.62 | -0.72% | 5,465 |
| Jul 22, 2026 | 9.60 | 9.82 | 9.60 | 9.69 | 9.69 | 2.00% | 87,470 |
| Jul 21, 2026 | 9.46 | 9.55 | 9.46 | 9.50 | 9.50 | 0.42% | 35,228 |
| Jul 20, 2026 | 9.56 | 9.56 | 9.45 | 9.46 | 9.46 | -1.05% | 87,638 |
| Jul 17, 2026 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | -1.75% | 74,697 |
| Jul 16, 2026 | 9.73 | 9.77 | 9.71 | 9.73 | 9.73 | -0.51% | 111,983 |
| Jul 15, 2026 | 9.74 | 9.80 | 9.68 | 9.78 | 9.78 | 1.24% | 57,614 |
| Jul 14, 2026 | 9.75 | 9.75 | 9.62 | 9.66 | 9.66 | -1.93% | 98,194 |
| Jul 13, 2026 | 9.99 | 9.99 | 9.75 | 9.85 | 9.85 | -0.51% | 118,050 |
| Jul 9, 2026 | 9.96 | 10.10 | 9.87 | 9.90 | 9.90 | -0.60% | 136,400 |
| Jul 8, 2026 | 9.97 | 10.00 | 9.95 | 9.96 | 9.96 | 0.81% | 185,271 |
| Jul 7, 2026 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | -0.70% | 132,251 |
| Jul 6, 2026 | 9.93 | 9.96 | 9.84 | 9.95 | 9.95 | 2.05% | 135,594 |
| Jul 3, 2026 | 10.15 | 10.35 | 10.15 | 10.25 | 9.75 | 0.99% | 312,148 |
| Jul 2, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 9.65 | - | 130,204 |
| Jul 1, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 9.65 | 0.50% | 146,496 |
| Jun 30, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.61 | 1.00% | 80,736 |
| Jun 29, 2026 | 10.00 | 10.10 | 9.98 | 10.00 | 9.51 | - | 74,001 |
| Jun 26, 2026 | 10.05 | 10.05 | 9.99 | 10.00 | 9.51 | -0.50% | 115,651 |
| Jun 25, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 9.56 | - | 104,651 |
| Jun 24, 2026 | 10.00 | 10.10 | 9.98 | 10.05 | 9.56 | 0.50% | 97,096 |
| Jun 23, 2026 | 10.00 | 10.05 | 9.97 | 10.00 | 9.51 | -0.50% | 248,029 |
| Jun 22, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 9.56 | -0.99% | 319,661 |
| Jun 18, 2026 | 10.10 | 10.30 | 10.10 | 10.15 | 9.65 | 0.50% | 598,851 |
| Jun 17, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 9.61 | - | 145,738 |
| Jun 16, 2026 | 10.15 | 10.20 | 10.05 | 10.10 | 9.61 | -0.98% | 96,201 |
| Jun 15, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 9.70 | 1.49% | 146,161 |
| Jun 12, 2026 | 10.00 | 10.20 | 10.00 | 10.05 | 9.56 | 0.50% | 219,459 |
| Jun 11, 2026 | 10.00 | 10.10 | 9.94 | 10.00 | 9.51 | - | 179,566 |
| Jun 10, 2026 | 10.15 | 10.15 | 9.98 | 10.00 | 9.51 | -1.48% | 101,070 |
| Jun 9, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 9.65 | - | 143,187 |
| Jun 8, 2026 | 9.85 | 10.15 | 9.84 | 10.15 | 9.65 | - | 138,654 |