Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.450	25.700	25.250	25.650	25.650	1,024,932
2022-11-03	25.300	25.550	25.000	25.500	25.500	602,866
2022-11-02	25.500	25.750	25.250	25.500	25.500	826,573
2022-11-01	25.000	25.750	25.000	25.550	25.550	1,390,994
2022-10-31	24.700	25.250	24.600	25.000	25.000	1,352,103
2022-10-28	25.100	25.200	24.550	24.550	24.550	1,276,330
2022-10-27	25.000	25.250	24.800	25.150	25.150	1,575,001
2022-10-26	25.300	25.350	24.600	24.900	24.900	1,538,516
2022-10-25	25.600	25.600	24.950	25.150	25.150	1,101,053
2022-10-24	25.450	25.650	25.350	25.450	25.450	1,135,973
2022-10-21	25.500	25.500	25.000	25.000	25.000	1,104,561
2022-10-20	25.850	25.850	25.200	25.500	25.500	1,095,485
2022-10-19	26.500	26.600	26.000	26.100	26.100	636,167
2022-10-18	26.550	26.700	26.100	26.300	26.300	836,675
2022-10-17	26.150	26.200	25.400	26.200	26.200	1,593,013
2022-10-14	26.000	26.700	26.000	26.500	26.500	1,914,302
2022-10-13	27.150	27.150	25.300	25.450	25.450	3,899,589
2022-10-12	27.000	27.200	26.650	27.200	27.200	1,245,616
2022-10-11	27.250	27.250	26.650	27.000	27.000	1,630,444
2022-10-07	27.950	28.150	27.550	27.550	27.550	1,194,226
2022-10-06	28.250	28.400	27.900	28.000	28.000	914,012
2022-10-05	28.300	28.600	27.950	28.200	28.200	1,845,950
2022-10-04	28.000	28.250	27.750	28.050	28.050	982,207
2022-10-03	27.500	27.750	27.200	27.600	27.600	1,266,390
2022-09-30	27.550	27.900	26.750	27.850	27.850	1,592,406
2022-09-29	27.850	28.400	27.800	28.100	28.100	1,640,039
2022-09-28	28.850	29.050	27.550	27.550	27.550	3,449,154
2022-09-27	28.700	28.800	27.950	28.750	28.750	1,780,861
2022-09-26	29.350	29.350	28.050	28.450	28.450	3,093,275
2022-09-23	30.700	30.900	29.750	29.850	29.850	2,463,870
2022-09-22	30.700	30.900	30.100	30.700	30.700	2,037,309
2022-09-21	30.950	31.500	30.600	30.700	30.700	2,207,783
2022-09-20	30.950	31.350	30.550	31.150	31.150	3,210,669
2022-09-19	30.750	32.000	30.600	30.750	30.750	6,679,128
2022-09-16	31.450	31.750	30.550	30.600	30.600	3,835,067
2022-09-15	31.450	31.800	31.050	31.300	31.300	2,231,569
2022-09-14	31.100	31.600	30.850	31.200	31.200	2,429,512
2022-09-13	31.350	31.950	31.250	31.800	31.800	1,934,922
2022-09-12	31.600	31.850	31.050	31.200	31.200	2,413,654
2022-09-08	30.950	31.300	30.750	31.200	31.200	2,136,074
2022-09-07	30.700	31.250	30.350	30.400	30.400	1,869,291
2022-09-06	32.200	32.350	31.150	31.150	31.150	2,236,371
2022-09-05	32.500	32.750	32.000	32.000	32.000	1,626,879
2022-09-02	32.950	33.100	32.200	32.500	32.500	2,265,979
2022-09-01	33.600	34.000	32.800	32.850	32.850	3,559,561
2022-08-31	35.050	35.050	33.750	33.900	33.900	3,569,935
2022-08-30	33.950	35.750	33.700	34.400	34.400	5,641,933
2022-08-29	33.200	34.450	33.000	33.400	33.400	4,147,352
2022-08-26	37.958	38.535	37.853	38.010	35.472	4,204,676
2022-08-25	38.745	38.745	37.275	37.958	35.423	7,081,413
2022-08-24	38.273	38.640	37.800	38.430	35.864	6,205,572
2022-08-23	36.960	38.115	35.753	37.485	34.982	7,219,311
2022-08-22	36.225	37.275	36.068	36.960	34.492	5,062,806
2022-08-19	36.173	36.488	35.805	36.068	33.659	3,923,242
2022-08-18	35.175	36.015	34.965	35.700	33.316	3,197,483
2022-08-17	34.650	35.385	34.650	35.123	32.777	3,385,317
2022-08-16	34.230	35.280	34.230	34.650	32.336	3,656,361
2022-08-15	33.233	34.230	33.233	34.073	31.797	3,277,897
2022-08-12	33.180	33.758	32.760	33.285	31.062	3,612,520
2022-08-11	33.863	34.020	33.390	33.600	31.356	2,556,770

← NewerPage 17 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.