Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 9.34
-0.03 (-0.32%)
Sep 10, 2026, 1:30 PM CST
Allied Industrial Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.40 | 9.40 | 9.32 | 9.34 | 9.34 | -0.32% | 35,024 |
| Sep 9, 2026 | 9.38 | 9.46 | 9.31 | 9.37 | 9.37 | -0.11% | 57,987 |
| Sep 8, 2026 | 9.47 | 9.59 | 9.30 | 9.38 | 9.38 | 0.11% | 138,575 |
| Sep 7, 2026 | 9.36 | 9.46 | 9.29 | 9.37 | 9.37 | -0.21% | 73,668 |
| Sep 4, 2026 | 9.59 | 9.66 | 9.26 | 9.39 | 9.39 | -1.47% | 227,391 |
| Sep 3, 2026 | 9.62 | 9.78 | 9.41 | 9.53 | 9.53 | -1.85% | 198,809 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.63 | 9.71 | 9.71 | 0.31% | 23,789 |
| Sep 1, 2026 | 9.64 | 9.78 | 9.63 | 9.68 | 9.68 | 0.41% | 88,333 |
| Aug 31, 2026 | 9.66 | 9.66 | 9.55 | 9.64 | 9.64 | 0.21% | 32,900 |
| Aug 28, 2026 | 9.60 | 9.63 | 9.50 | 9.62 | 9.62 | 0.31% | 35,697 |
| Aug 27, 2026 | 9.56 | 9.65 | 9.52 | 9.59 | 9.59 | - | 48,171 |
| Aug 26, 2026 | 9.68 | 9.68 | 9.55 | 9.59 | 9.59 | -0.31% | 51,904 |
| Aug 25, 2026 | 9.74 | 9.74 | 9.60 | 9.62 | 9.62 | -0.10% | 30,191 |
| Aug 24, 2026 | 9.77 | 9.77 | 9.53 | 9.63 | 9.63 | 0.10% | 116,684 |
| Aug 21, 2026 | 9.59 | 9.69 | 9.56 | 9.62 | 9.62 | -0.62% | 33,349 |
| Aug 20, 2026 | 9.77 | 9.80 | 9.66 | 9.68 | 9.68 | -0.92% | 85,588 |
| Aug 19, 2026 | 9.51 | 9.98 | 9.51 | 9.77 | 9.77 | 0.83% | 119,927 |
| Aug 18, 2026 | 9.62 | 9.71 | 9.58 | 9.69 | 9.69 | -0.10% | 47,438 |
| 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 |