Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 10.50
+0.40 (3.96%)
Jun 4, 2026, 12:35 PM CST
Allied Industrial Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.90 | 10.30 | 9.90 | 10.10 | 10.10 | 3.06% | 397,106 |
| Jun 2, 2026 | 9.78 | 9.87 | 9.71 | 9.80 | 9.80 | 0.31% | 486,069 |
| Jun 1, 2026 | 9.69 | 9.82 | 9.64 | 9.77 | 9.77 | 0.83% | 120,914 |
| May 29, 2026 | 9.69 | 9.75 | 9.64 | 9.69 | 9.69 | 0.31% | 57,233 |
| May 28, 2026 | 9.69 | 9.85 | 9.63 | 9.66 | 9.66 | -0.31% | 166,179 |
| May 27, 2026 | 9.85 | 9.88 | 9.67 | 9.69 | 9.69 | -1.62% | 123,177 |
| May 26, 2026 | 9.74 | 9.90 | 9.71 | 9.85 | 9.85 | 1.55% | 120,018 |
| May 25, 2026 | 9.70 | 9.74 | 9.60 | 9.70 | 9.70 | -0.31% | 136,869 |
| May 22, 2026 | 9.79 | 9.79 | 9.68 | 9.73 | 9.73 | 0.21% | 65,113 |
| May 21, 2026 | 9.68 | 9.78 | 9.66 | 9.71 | 9.71 | 0.52% | 63,115 |
| May 20, 2026 | 9.66 | 9.76 | 9.60 | 9.66 | 9.66 | -0.41% | 100,196 |
| May 19, 2026 | 9.72 | 9.84 | 9.65 | 9.70 | 9.70 | -0.21% | 74,725 |
| May 18, 2026 | 9.70 | 9.79 | 9.65 | 9.72 | 9.72 | -0.72% | 90,850 |
| May 15, 2026 | 9.67 | 9.96 | 9.67 | 9.79 | 9.79 | 1.24% | 237,680 |
| May 14, 2026 | 9.71 | 9.77 | 9.67 | 9.67 | 9.67 | -0.41% | 55,982 |
| May 13, 2026 | 9.79 | 9.84 | 9.62 | 9.71 | 9.71 | -1.82% | 186,522 |
| May 12, 2026 | 9.87 | 9.95 | 9.83 | 9.89 | 9.89 | 0.20% | 67,044 |
| May 11, 2026 | 9.79 | 9.91 | 9.73 | 9.87 | 9.87 | 2.07% | 159,780 |
| May 8, 2026 | 9.81 | 9.85 | 9.67 | 9.67 | 9.67 | -0.21% | 116,490 |
| May 7, 2026 | 9.74 | 9.78 | 9.68 | 9.69 | 9.69 | -0.21% | 39,152 |
| May 6, 2026 | 9.63 | 9.90 | 9.56 | 9.71 | 9.71 | 0.73% | 155,104 |
| May 5, 2026 | 9.69 | 9.69 | 9.63 | 9.64 | 9.64 | -0.52% | 55,678 |
| May 4, 2026 | 9.74 | 9.83 | 9.66 | 9.69 | 9.69 | -0.41% | 100,537 |
| Apr 30, 2026 | 9.75 | 9.83 | 9.71 | 9.73 | 9.73 | -0.61% | 95,017 |
| Apr 29, 2026 | 9.76 | 9.85 | 9.76 | 9.79 | 9.79 | 0.20% | 112,546 |
| Apr 28, 2026 | 9.85 | 9.90 | 9.65 | 9.77 | 9.77 | 1.24% | 119,267 |
| Apr 27, 2026 | 9.97 | 9.97 | 9.63 | 9.65 | 9.65 | -2.13% | 154,944 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.81 | 9.86 | 9.86 | -0.80% | 100,385 |
| Apr 23, 2026 | 9.95 | 10.00 | 9.94 | 9.94 | 9.94 | -0.40% | 110,694 |
| Apr 22, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.20% | 86,108 |
| Apr 21, 2026 | 10.00 | 10.05 | 9.95 | 10.00 | 10.00 | 0.20% | 87,720 |
| Apr 20, 2026 | 10.05 | 10.05 | 9.97 | 9.98 | 9.98 | -0.20% | 116,050 |
| Apr 17, 2026 | 10.05 | 10.15 | 9.96 | 10.00 | 10.00 | - | 246,875 |
| Apr 16, 2026 | 9.98 | 10.10 | 9.95 | 10.00 | 10.00 | -0.50% | 177,848 |
| Apr 15, 2026 | 10.00 | 10.05 | 9.96 | 10.05 | 10.05 | 0.50% | 103,465 |
| Apr 14, 2026 | 9.99 | 10.10 | 9.96 | 10.00 | 10.00 | 0.10% | 108,458 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | -0.60% | 83,966 |
| Apr 10, 2026 | 9.99 | 10.05 | 9.98 | 10.05 | 10.05 | 0.60% | 72,457 |
| Apr 9, 2026 | 10.00 | 10.05 | 9.98 | 9.99 | 9.99 | - | 75,194 |
| Apr 8, 2026 | 10.00 | 10.05 | 9.98 | 9.99 | 9.99 | - | 50,316 |
| Apr 7, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 82,891 |
| Apr 2, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 71,976 |
| Apr 1, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | - | 62,868 |
| Mar 31, 2026 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 105,291 |
| Mar 30, 2026 | 10.25 | 10.25 | 10.05 | 10.20 | 10.20 | -0.49% | 113,375 |
| Mar 27, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 75,682 |
| Mar 26, 2026 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | 0.50% | 79,494 |
| Mar 25, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | 0.50% | 106,022 |
| Mar 24, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -1.95% | 96,624 |
| Mar 23, 2026 | 10.25 | 10.55 | 10.20 | 10.25 | 10.25 | - | 171,953 |