Allis Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.773	28.088	27.668	27.983	26.114	856,206
2022-05-16	27.300	27.563	27.195	27.563	25.722	1,080,231
2022-05-13	26.723	27.143	26.513	27.038	25.232	1,145,831
2022-05-12	27.405	27.458	26.250	26.355	24.595	1,836,493
2022-05-11	27.930	27.930	27.405	27.405	25.575	910,623
2022-05-10	26.828	27.720	26.513	27.720	25.869	1,530,938
2022-05-09	28.035	28.193	26.985	27.143	25.330	2,109,411
2022-05-06	27.563	27.878	27.510	27.720	25.869	1,523,191
2022-05-05	28.455	28.770	28.193	28.298	26.408	844,981
2022-05-04	28.140	28.193	27.878	28.088	26.212	488,039
2022-05-03	28.193	28.350	27.615	27.983	26.114	2,257,747
2022-04-29	29.033	29.033	28.560	28.560	26.653	1,210,606
2022-04-28	28.980	29.243	28.665	28.665	26.751	1,715,538
2022-04-27	28.560	29.138	28.403	28.770	26.849	2,965,629
2022-04-26	29.768	31.290	29.400	29.400	27.437	11,786,027
2022-04-25	29.925	30.135	29.295	29.610	27.633	3,198,462
2022-04-22	29.295	30.398	29.295	30.345	28.319	4,863,076
2022-04-21	29.715	30.450	29.190	29.768	27.780	3,784,553
2022-04-20	29.925	29.925	29.295	29.453	27.486	1,719,793
2022-04-19	29.400	30.030	28.823	29.715	27.731	2,484,092
2022-04-18	30.188	30.188	29.190	29.190	27.241	2,231,435
2022-04-15	30.030	30.608	29.610	29.925	27.927	8,848,122
2022-04-14	29.505	30.135	29.505	30.030	28.025	4,810,898
2022-04-13	29.400	29.400	29.085	29.243	27.290	1,355,666
2022-04-12	29.033	29.610	28.875	29.033	27.094	2,036,893
2022-04-11	29.610	29.715	29.033	29.190	27.241	2,524,502
2022-04-08	28.350	29.348	28.193	29.243	27.290	2,542,131
2022-04-07	29.295	29.610	28.035	28.035	26.163	2,987,127
2022-04-06	29.505	29.820	29.190	29.295	27.339	2,776,632
2022-04-01	28.770	29.400	28.613	29.190	27.241	1,963,491
2022-03-31	29.715	30.660	29.190	29.190	27.241	7,242,040
2022-03-30	29.978	30.083	29.400	29.505	27.535	4,062,353
2022-03-29	30.398	30.660	29.715	29.978	27.976	3,841,695
2022-03-28	30.345	30.503	29.453	30.345	28.319	4,772,758
2022-03-25	30.608	30.713	29.978	30.398	28.368	8,288,005
2022-03-24	29.400	31.500	29.348	30.555	28.515	28,630,158
2022-03-23	28.823	29.033	28.403	28.928	26.996	3,078,520
2022-03-22	28.718	29.400	28.560	28.980	27.045	4,557,889
2022-03-21	28.770	29.715	28.508	28.980	27.045	9,370,439
2022-03-18	27.825	28.455	27.773	28.350	26.457	3,791,446
2022-03-17	29.295	29.505	27.878	28.193	26.310	7,506,484
2022-03-16	28.928	30.083	28.403	28.875	26.947	15,750,422
2022-03-15	29.295	29.663	28.403	28.665	26.751	13,175,442
2022-03-14	27.615	29.295	27.510	29.138	27.192	15,495,163
2022-03-11	26.723	27.090	26.513	26.933	25.134	1,529,122
2022-03-10	26.723	27.038	26.355	26.618	24.840	2,406,614
2022-03-09	25.410	26.565	25.410	26.303	24.546	2,140,621
2022-03-08	25.410	25.883	24.938	25.358	23.664	688,826
2022-03-07	25.725	25.830	25.305	25.463	23.762	898,479
2022-03-04	25.673	26.250	25.463	26.040	24.301	1,322,602
2022-03-03	25.358	26.513	25.200	25.725	24.007	3,736,690
2022-03-02	24.990	25.200	24.885	25.200	23.517	274,635
2022-03-01	24.780	25.043	24.780	24.990	23.321	288,973
2022-02-25	24.885	25.200	24.623	24.780	23.125	625,409
2022-02-24	25.253	25.305	24.780	24.780	23.125	1,041,037
2022-02-23	25.095	25.673	25.043	25.463	23.762	516,248
2022-02-22	25.253	25.305	24.885	24.990	23.321	490,602
2022-02-21	24.938	25.305	24.885	25.253	23.566	304,383
2022-02-18	24.938	24.990	24.780	24.938	23.272	282,152
2022-02-17	25.043	25.148	24.885	24.938	23.272	233,919

← NewerPage 19 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.