Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	32.500	33.250	32.350	33.000	33.000	3,037,250
2023-02-08	32.750	33.000	32.400	32.550	32.550	2,681,772
2023-02-07	33.000	33.050	32.700	32.800	32.800	1,578,583
2023-02-06	32.700	33.050	32.700	33.000	33.000	1,443,953
2023-02-03	33.400	33.400	32.600	32.700	32.700	2,717,478
2023-02-02	33.450	33.900	33.050	33.100	33.100	5,616,100
2023-02-01	34.600	34.650	33.300	33.650	33.650	6,078,612
2023-01-31	33.350	34.500	33.150	34.150	34.150	9,355,919
2023-01-30	33.800	34.600	33.050	33.300	33.300	6,914,233
2023-01-17	32.600	33.000	32.450	32.900	32.900	6,488,966
2023-01-16	31.650	32.450	31.650	32.250	32.250	4,136,953
2023-01-13	32.500	32.600	31.550	31.550	31.550	2,642,681
2023-01-12	32.350	32.500	32.100	32.250	32.250	3,140,423
2023-01-11	31.950	32.250	31.800	32.000	32.000	3,799,487
2023-01-10	32.300	32.650	31.550	31.750	31.750	7,666,807
2023-01-09	32.200	32.350	31.600	32.000	32.000	5,093,333
2023-01-06	31.150	31.300	30.650	31.150	31.150	2,773,030
2023-01-05	31.500	31.850	31.150	31.450	31.450	5,211,359
2023-01-04	30.300	32.450	30.300	31.300	31.300	16,121,609
2023-01-03	29.600	31.300	29.350	30.500	30.500	8,737,813
2022-12-30	29.550	29.850	29.300	29.350	29.350	942,585
2022-12-29	29.250	29.700	29.000	29.450	29.450	2,145,274
2022-12-28	29.600	29.800	29.100	29.200	29.200	1,086,051
2022-12-27	30.300	30.300	29.800	29.800	29.800	974,658
2022-12-26	29.700	30.150	29.600	30.050	30.050	1,239,770
2022-12-23	29.400	29.650	29.050	29.450	29.450	626,317
2022-12-22	29.800	29.800	29.200	29.450	29.450	1,201,386
2022-12-21	29.250	29.750	29.100	29.450	29.450	1,845,372
2022-12-20	29.850	30.150	28.600	28.600	28.600	2,780,135
2022-12-19	30.000	30.000	29.600	29.700	29.700	1,120,525
2022-12-16	30.350	30.550	29.900	30.050	30.050	1,991,467
2022-12-15	30.700	31.000	30.450	30.750	30.750	1,787,215
2022-12-14	30.500	30.700	30.200	30.400	30.400	1,136,558
2022-12-13	30.500	30.850	30.000	30.150	30.150	1,573,366
2022-12-12	30.050	30.650	29.850	30.500	30.500	1,520,426
2022-12-09	30.450	30.650	30.100	30.300	30.300	2,029,185
2022-12-08	30.200	30.400	30.050	30.400	30.400	1,237,538
2022-12-07	30.700	31.300	29.850	30.000	30.000	4,804,554
2022-12-06	30.800	32.900	30.650	30.850	30.850	12,229,623
2022-12-05	31.550	31.650	30.700	30.750	30.750	4,694,623
2022-12-02	29.400	31.800	29.300	31.350	31.350	12,304,866
2022-12-01	29.500	29.550	29.200	29.200	29.200	2,123,634
2022-11-30	28.900	29.250	28.900	29.200	29.200	1,851,366
2022-11-29	28.700	28.850	28.400	28.800	28.800	1,387,405
2022-11-28	29.050	29.050	28.500	28.750	28.750	2,011,063
2022-11-25	28.900	29.800	28.800	29.000	29.000	8,216,322
2022-11-24	27.900	28.400	27.650	28.300	28.300	2,843,925
2022-11-23	27.850	28.150	27.400	27.650	27.650	2,030,177
2022-11-22	28.000	28.600	27.800	27.850	27.850	7,042,132
2022-11-21	27.200	28.150	27.200	27.850	27.850	2,835,673
2022-11-18	27.400	27.600	27.050	27.050	27.050	1,111,399
2022-11-17	26.900	27.850	26.900	27.450	27.450	2,708,701
2022-11-16	27.400	27.400	26.850	26.900	26.900	1,574,109
2022-11-15	27.150	27.350	26.950	27.250	27.250	1,721,820
2022-11-14	26.900	27.150	26.700	27.000	27.000	1,586,859
2022-11-11	27.500	27.600	26.800	26.900	26.900	2,226,837
2022-11-10	27.000	27.250	26.700	26.850	26.850	2,069,768
2022-11-09	26.900	27.350	26.350	26.900	26.900	3,397,362
2022-11-08	26.300	27.100	25.850	26.600	26.600	4,801,905
2022-11-07	25.850	26.250	25.800	26.100	26.100	1,752,053

← NewerPage 16 of 21 · 1,222 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.