Allied Industrial Corp., Ltd. (TPEX:4702)
Taiwan · Delayed Price · Currency is TWD 9.79
+0.02 (0.20%)
Apr 29, 2026, 1:30 PM CST
Allied Industrial Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | - | 108,890 |
| Mar 19, 2026 | 10.20 | 10.45 | 10.05 | 10.25 | 10.25 | 0.49% | 205,846 |
| Mar 18, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 142,226 |
| Mar 17, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | - | 90,599 |
| Mar 16, 2026 | 10.05 | 10.15 | 9.98 | 10.00 | 10.00 | 0.40% | 172,865 |
| Mar 13, 2026 | 9.99 | 10.05 | 9.93 | 9.96 | 9.96 | -0.30% | 76,115 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.80 | 9.99 | 9.99 | 0.20% | 127,885 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.94 | 9.97 | 9.97 | -0.80% | 283,386 |
| Mar 10, 2026 | 10.10 | 10.10 | 9.96 | 10.05 | 10.05 | - | 87,787 |
| Mar 9, 2026 | 9.90 | 10.10 | 9.75 | 10.05 | 10.05 | 0.80% | 104,967 |
| Mar 6, 2026 | 9.86 | 9.97 | 9.84 | 9.97 | 9.97 | 1.22% | 97,303 |
| Mar 5, 2026 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | -0.61% | 34,635 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.85 | 9.91 | 9.91 | -0.70% | 70,088 |
| Mar 3, 2026 | 10.10 | 10.10 | 9.80 | 9.98 | 9.98 | -0.20% | 84,293 |
| Mar 2, 2026 | 9.91 | 10.05 | 9.91 | 10.00 | 10.00 | 0.10% | 45,217 |
| Feb 26, 2026 | 9.95 | 9.99 | 9.91 | 9.99 | 9.99 | - | 61,606 |
| Feb 25, 2026 | 10.05 | 10.10 | 9.97 | 9.99 | 9.99 | -0.60% | 57,414 |
| Feb 24, 2026 | 9.82 | 10.25 | 9.70 | 10.05 | 10.05 | 1.52% | 236,685 |
| Feb 23, 2026 | 9.86 | 9.98 | 9.80 | 9.90 | 9.90 | -0.80% | 71,918 |
| 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 |