Allis Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	47.600	48.900	46.600	48.350	48.350	12,591,277
2023-05-11	50.300	51.300	47.700	47.800	47.800	16,467,121
2023-05-10	49.650	51.300	49.650	50.300	50.300	11,005,810
2023-05-09	51.300	51.800	48.800	49.650	49.650	17,594,292
2023-05-08	49.950	52.200	49.700	51.400	51.400	27,052,680
2023-05-05	48.800	49.500	48.250	49.300	49.300	7,847,260
2023-05-04	48.000	49.850	47.550	48.950	48.950	16,888,408
2023-05-03	52.800	52.900	48.550	48.600	48.600	36,126,429
2023-05-02	49.100	53.400	49.000	53.400	53.400	33,391,594
2023-04-28	48.500	48.950	47.550	48.600	48.600	5,780,842
2023-04-27	48.100	48.250	46.600	47.750	47.750	4,976,905
2023-04-26	48.000	48.400	46.750	47.800	47.800	5,017,337
2023-04-25	48.800	49.800	47.050	48.150	48.150	7,529,536
2023-04-24	48.400	49.800	48.200	49.100	49.100	9,664,895
2023-04-21	50.500	50.800	47.700	48.100	48.100	10,899,217
2023-04-20	51.100	51.800	50.000	50.000	50.000	8,451,885
2023-04-19	51.300	53.000	51.000	51.100	51.100	13,694,961
2023-04-18	51.900	52.800	50.300	50.500	50.500	16,627,968
2023-04-17	53.500	54.500	51.300	51.500	51.500	31,533,845
2023-04-14	51.000	51.700	50.000	50.700	50.700	46,053,179
2023-04-13	48.000	50.800	47.400	50.800	50.800	51,501,013
2023-04-12	42.800	46.200	42.800	46.200	46.200	43,032,463
2023-04-11	40.500	43.600	40.500	42.000	42.000	27,764,960
2023-04-10	40.100	41.300	39.650	40.200	40.200	13,529,408
2023-04-07	38.900	40.200	38.600	39.850	39.850	9,227,203
2023-04-06	38.100	38.600	37.600	38.350	38.350	1,859,801
2023-03-31	38.550	38.550	38.000	38.050	38.050	1,944,115
2023-03-30	38.600	38.600	38.150	38.550	38.550	1,853,175
2023-03-29	38.600	38.900	38.150	38.200	38.200	1,407,965
2023-03-28	39.100	39.250	38.150	38.300	38.300	2,629,071
2023-03-27	39.450	39.800	38.900	39.050	39.050	2,376,342
2023-03-24	39.600	39.600	38.800	39.400	39.400	2,723,696
2023-03-23	39.150	39.400	38.750	39.250	39.250	2,808,259
2023-03-22	41.000	41.200	39.550	39.550	39.550	5,424,772
2023-03-21	40.150	41.400	40.000	40.500	40.500	9,301,758
2023-03-20	38.000	39.900	37.950	39.800	39.800	7,921,676
2023-03-17	38.200	38.200	37.200	37.950	37.950	3,641,224
2023-03-16	38.850	38.900	36.700	37.500	37.500	8,629,075
2023-03-15	39.450	39.900	38.600	38.850	38.850	6,820,638
2023-03-14	39.800	40.300	39.500	39.550	39.550	4,350,415
2023-03-13	39.650	40.150	38.650	39.700	39.700	5,204,204
2023-03-10	41.300	41.300	39.750	40.150	40.150	7,102,828
2023-03-09	42.450	43.050	40.800	41.500	41.500	12,843,796
2023-03-08	41.300	44.000	41.300	42.400	42.400	24,435,928
2023-03-07	40.200	42.350	40.150	41.300	41.300	16,690,934
2023-03-06	39.250	40.450	38.950	39.950	39.950	8,618,169
2023-03-03	37.900	39.650	37.850	39.150	39.150	10,615,288
2023-03-02	37.600	37.850	37.000	37.700	37.700	5,015,756
2023-03-01	38.300	38.500	37.400	37.500	37.500	6,597,923
2023-02-24	40.650	40.800	38.250	38.400	38.400	13,435,691
2023-02-23	41.000	41.800	39.600	40.150	40.150	32,376,418
2023-02-22	37.500	40.800	37.050	40.550	40.550	42,408,738
2023-02-21	35.300	37.200	35.300	37.100	37.100	14,229,189
2023-02-20	35.850	35.850	34.750	35.500	35.500	9,139,367
2023-02-17	33.750	34.700	33.650	34.650	34.650	7,055,713
2023-02-16	34.000	34.500	33.700	33.800	33.800	4,092,570
2023-02-15	33.950	34.750	33.500	33.600	33.600	11,181,591
2023-02-14	33.350	33.850	33.150	33.700	33.700	3,150,997
2023-02-13	32.800	33.300	32.550	33.100	33.100	1,983,982
2023-02-10	33.150	33.550	32.800	32.950	32.950	3,607,623

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.7646 TWD
2021-08-30	0.7136 TWD
2020-08-27	0.7136 TWD
2019-08-28	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.