Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33.023	33.915	32.760	33.705	31.454	4,547,915
2022-08-09	34.650	34.755	33.075	33.128	30.915	12,149,437
2022-08-08	36.593	37.013	36.173	36.698	34.247	5,173,277
2022-08-05	35.648	36.383	35.438	36.383	33.953	4,085,207
2022-08-04	34.965	35.438	33.968	35.280	32.924	5,318,814
2022-08-03	35.490	36.173	35.123	35.280	32.924	4,275,801
2022-08-02	36.278	36.855	35.175	35.910	33.512	8,601,844
2022-08-01	35.910	36.855	35.543	36.645	34.198	7,315,173
2022-07-29	35.070	36.278	34.650	35.910	33.512	10,481,544
2022-07-28	34.073	35.123	34.020	34.650	32.336	8,869,861
2022-07-27	33.390	34.178	33.390	34.020	31.748	3,847,206
2022-07-26	33.390	34.073	32.655	33.810	31.552	7,982,218
2022-07-25	33.548	34.440	33.548	33.863	31.601	9,448,631
2022-07-22	34.440	35.700	33.600	33.758	31.503	12,589,956
2022-07-21	39.900	39.953	35.910	35.910	33.512	19,767,759
2022-07-20	39.690	40.110	38.745	39.900	37.236	12,671,476
2022-07-19	37.958	39.795	37.800	39.690	37.040	28,314,117
2022-07-18	35.438	38.430	35.228	38.430	35.864	15,407,676
2022-07-15	34.440	35.018	33.915	34.965	32.630	6,637,066
2022-07-14	33.495	34.493	32.865	34.493	32.189	9,414,447
2022-07-13	33.023	34.388	32.498	33.810	31.552	14,037,923
2022-07-12	33.180	33.338	31.553	31.973	29.838	8,050,501
2022-07-11	32.393	33.023	32.025	32.865	30.670	6,578,194
2022-07-08	31.553	32.183	31.238	31.868	29.740	5,876,271
2022-07-07	30.450	31.290	29.820	31.238	29.152	3,974,796
2022-07-06	30.765	30.765	29.925	30.240	28.221	2,353,424
2022-07-05	30.975	31.290	30.293	30.818	28.760	3,272,435
2022-07-04	30.713	30.975	29.925	30.923	28.858	3,116,381
2022-07-01	31.973	32.393	30.450	30.555	28.515	5,131,319
2022-06-30	31.815	32.130	31.238	31.395	29.299	5,022,161
2022-06-29	30.975	32.445	30.818	31.658	29.544	10,504,146
2022-06-28	30.240	31.133	29.715	30.818	28.760	7,836,300
2022-06-27	30.345	30.345	29.715	30.240	28.221	3,379,087
2022-06-24	28.928	30.135	28.928	30.083	28.074	4,705,895
2022-06-23	28.088	28.823	28.088	28.823	26.898	1,910,982
2022-06-22	28.560	28.770	27.878	27.930	26.065	1,561,013
2022-06-21	27.615	28.350	27.563	28.350	26.457	1,391,086
2022-06-20	28.665	28.718	27.720	27.720	25.869	1,497,595
2022-06-17	27.825	28.455	27.773	28.455	26.555	1,532,169
2022-06-16	29.243	29.243	28.193	28.245	26.359	2,090,150
2022-06-15	29.190	29.715	28.770	28.875	26.947	3,420,051
2022-06-14	28.403	29.085	28.088	29.085	27.143	2,214,961
2022-06-13	29.138	29.348	28.613	28.665	26.751	3,343,764
2022-06-10	30.555	30.713	29.715	29.715	27.731	6,929,607
2022-06-09	30.240	30.660	29.715	30.083	28.074	6,105,267
2022-06-08	33.863	33.915	30.293	30.450	28.417	19,031,338
2022-06-07	31.815	33.600	31.763	33.548	31.307	13,827,236
2022-06-06	30.975	32.918	30.713	31.710	29.593	12,448,459
2022-06-02	31.238	32.340	30.450	30.555	28.515	9,546,397
2022-06-01	30.765	31.238	30.608	31.080	29.005	4,529,035
2022-05-31	30.503	30.765	30.293	30.503	28.466	3,069,371
2022-05-30	30.240	30.555	30.030	30.293	28.270	2,366,779
2022-05-27	30.240	30.293	29.820	30.083	28.074	1,919,612
2022-05-26	29.925	30.240	29.715	30.083	28.074	2,336,146
2022-05-25	29.033	29.925	29.033	29.715	27.731	2,690,445
2022-05-24	29.348	29.505	28.928	29.033	27.094	1,195,448
2022-05-23	28.613	29.400	28.613	29.190	27.241	1,967,397
2022-05-20	28.718	29.085	28.508	28.613	26.702	934,816
2022-05-19	27.773	28.718	27.773	28.665	26.751	976,684
2022-05-18	28.245	28.665	28.088	28.613	26.702	1,820,213

← NewerPage 18 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.