Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 9.46
-0.10 (-1.05%)
Jul 20, 2026, 1:30 PM CST
Allied Industrial Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 10.30 | 10.35 | 10.00 | 10.15 | 9.65 | -0.49% | 267,449 |
| Jun 4, 2026 | 10.10 | 10.55 | 10.00 | 10.20 | 9.70 | 0.99% | 456,612 |
| Jun 3, 2026 | 9.90 | 10.30 | 9.90 | 10.10 | 9.61 | 3.06% | 397,106 |
| Jun 2, 2026 | 9.78 | 9.87 | 9.71 | 9.80 | 9.32 | 0.31% | 486,069 |
| Jun 1, 2026 | 9.69 | 9.82 | 9.64 | 9.77 | 9.29 | 0.83% | 120,914 |
| May 29, 2026 | 9.69 | 9.75 | 9.64 | 9.69 | 9.22 | 0.31% | 57,233 |
| May 28, 2026 | 9.69 | 9.85 | 9.63 | 9.66 | 9.19 | -0.31% | 166,179 |
| May 27, 2026 | 9.85 | 9.88 | 9.67 | 9.69 | 9.22 | -1.62% | 123,177 |
| May 26, 2026 | 9.74 | 9.90 | 9.71 | 9.85 | 9.37 | 1.55% | 120,018 |
| May 25, 2026 | 9.70 | 9.74 | 9.60 | 9.70 | 9.23 | -0.31% | 136,869 |
| May 22, 2026 | 9.79 | 9.79 | 9.68 | 9.73 | 9.26 | 0.21% | 65,113 |
| May 21, 2026 | 9.68 | 9.78 | 9.66 | 9.71 | 9.24 | 0.52% | 63,115 |
| May 20, 2026 | 9.66 | 9.76 | 9.60 | 9.66 | 9.19 | -0.41% | 100,196 |
| May 19, 2026 | 9.72 | 9.84 | 9.65 | 9.70 | 9.23 | -0.21% | 74,725 |
| May 18, 2026 | 9.70 | 9.79 | 9.65 | 9.72 | 9.25 | -0.72% | 90,850 |
| May 15, 2026 | 9.67 | 9.96 | 9.67 | 9.79 | 9.31 | 1.24% | 237,680 |
| May 14, 2026 | 9.71 | 9.77 | 9.67 | 9.67 | 9.20 | -0.41% | 55,982 |
| May 13, 2026 | 9.79 | 9.84 | 9.62 | 9.71 | 9.24 | -1.82% | 186,522 |
| May 12, 2026 | 9.87 | 9.95 | 9.83 | 9.89 | 9.41 | 0.20% | 67,044 |
| May 11, 2026 | 9.79 | 9.91 | 9.73 | 9.87 | 9.39 | 2.07% | 159,780 |
| May 8, 2026 | 9.81 | 9.85 | 9.67 | 9.67 | 9.20 | -0.21% | 116,490 |