See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.70▲ 4.25%
← 1514.TW stock page

Allis Electric Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1624.93825.04324.72824.99023.321173,794
2022-02-1524.72824.83324.57024.57022.929367,862
2022-02-1425.09525.09524.67524.72823.076379,060
2022-02-1125.09525.25324.99025.09523.419174,007
2022-02-1025.35825.35825.04325.09523.419307,087
2022-02-0925.35825.35825.20025.30523.615267,475
2022-02-0825.14825.30524.99025.25323.566332,039
2022-02-0724.83325.09524.67525.04323.370268,675
2022-01-2624.36024.57024.36024.46522.831256,639
2022-01-2524.67524.72824.36024.41322.782471,379
2022-01-2424.78024.78024.36024.72823.076496,213
2022-01-2125.46325.46324.83324.88523.223606,123
2022-01-2025.41025.41025.14825.25323.566515,728
2022-01-1925.20025.72525.20025.30523.615519,263
2022-01-1825.67325.67325.25325.25323.566423,252
2022-01-1725.30525.56825.20025.51523.811276,784
2022-01-1425.67325.67325.20025.30523.615435,772
2022-01-1325.93525.93525.46325.62023.909379,388
2022-01-1225.93525.93525.67325.72524.007437,720
2022-01-1125.77825.93525.67325.67323.958686,784
2022-01-1025.93526.09325.72525.93524.203436,037
2022-01-0726.77526.77526.04026.14524.399913,169
2022-01-0626.77526.88026.56526.77524.987335,784
2022-01-0527.30027.30026.67026.77524.987887,911
2022-01-0427.51027.51027.19527.24825.428525,655
2022-01-0327.51027.51027.14327.30025.477825,591
2021-12-3027.51027.51027.19527.30025.477597,884
2021-12-2927.03827.30026.98527.30025.4771,193,955
2021-12-2827.14327.14326.82826.93325.134721,633
2021-12-2727.14327.24826.98527.09025.281856,774
2021-12-2426.82827.09026.56526.88025.0851,360,102
2021-12-2326.98526.98526.46026.61824.840754,427
2021-12-2227.09027.14326.72326.82825.036887,709
2021-12-2126.40826.88026.25026.88025.0851,296,009
2021-12-2026.46026.88026.14526.35524.5952,064,574
2021-12-1726.30326.30325.98826.14524.399449,205
2021-12-1626.04026.35526.04026.30324.546627,318
2021-12-1526.14526.25025.93526.04024.301355,129
2021-12-1426.09326.25025.93525.93524.203650,210
2021-12-1326.19826.46026.04026.25024.4971,078,992
2021-12-1025.51525.98825.35825.98824.2521,320,042
2021-12-0925.67325.67325.35825.51523.811667,688
2021-12-0824.88525.62024.88525.46323.7621,341,584
2021-12-0724.41324.83324.36024.72823.076265,041
2021-12-0624.20324.51824.20324.41322.782192,383
2021-12-0324.57024.62324.46524.51822.880176,537
2021-12-0224.88524.88524.41324.51822.880436,769
2021-12-0124.67524.78024.57024.78023.125222,737
2021-11-3024.99024.99024.78024.78023.125141,426
2021-11-2924.78024.99024.41324.83323.174331,812
2021-11-2625.51525.51525.04325.09523.419421,865
2021-11-2525.51525.51525.35825.41023.713223,823
2021-11-2425.25325.67325.25325.51523.811329,631
2021-11-2325.30525.41025.14825.25323.566233,422
2021-11-2225.30525.41025.14825.30523.615379,627
2021-11-1925.46325.56825.09525.30523.615552,451
2021-11-1825.51525.56825.41025.51523.811543,343
2021-11-1725.56825.62025.41025.51523.811264,915
2021-11-1625.56825.72525.51525.56823.860843,313
2021-11-1525.35825.46325.25325.41023.713426,798
← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-290.7646 TWD
2021-08-300.7136 TWD
2020-08-270.7136 TWD
2019-08-280.7000 TWD

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