Allied Industrial Corp., Ltd. 4702
TPEX · Taiwan · Process Industries
TWD 9.29+0.01 (+0.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 9.27 | -0.11% | TWD 9.28 | TWD 9.34 | TWD 9.26 | 42.88K |
| 2026-10-01 | TWD 9.28 | -0.32% | TWD 9.45 | TWD 9.45 | TWD 9.25 | 68.12K |
| 2026-09-30 | TWD 9.31 | -0.11% | TWD 9.43 | TWD 9.43 | TWD 9.31 | 63.68K |
| 2026-09-29 | TWD 9.32 | -0.21% | TWD 9.44 | TWD 9.44 | TWD 9.22 | 12.10K |
| 2026-09-24 | TWD 9.34 | +0.11% | TWD 9.63 | TWD 9.63 | TWD 9.23 | 52.01K |
| 2026-09-23 | TWD 9.33 | +0.32% | TWD 9.30 | TWD 9.41 | TWD 9.30 | 62.11K |
| 2026-09-22 | TWD 9.30 | -0.64% | TWD 9.39 | TWD 9.40 | TWD 9.30 | 47.24K |
| 2026-09-21 | TWD 9.36 | -0.21% | TWD 9.37 | TWD 9.39 | TWD 9.31 | 70.00K |
| 2026-09-18 | TWD 9.38 | +0.43% | TWD 9.34 | TWD 9.38 | TWD 9.32 | 61.13K |
| 2026-09-17 | TWD 9.34 | -0.21% | TWD 9.35 | TWD 9.43 | TWD 9.30 | 38.14K |
| 2026-09-16 | TWD 9.36 | +1.19% | TWD 9.53 | TWD 9.53 | TWD 9.30 | 27.00K |
| 2026-09-15 | TWD 9.25 | +0.11% | TWD 9.19 | TWD 9.29 | TWD 9.18 | 13.39K |
| 2026-09-14 | TWD 9.24 | +0.11% | TWD 9.28 | TWD 9.32 | TWD 9.15 | 34.00K |
| 2026-09-11 | TWD 9.23 | -1.18% | TWD 9.27 | TWD 9.27 | TWD 9.16 | 115.10K |
| 2026-09-10 | TWD 9.34 | -0.32% | TWD 9.40 | TWD 9.40 | TWD 9.32 | 32.20K |
| 2026-09-09 | TWD 9.37 | -0.11% | TWD 9.38 | TWD 9.46 | TWD 9.31 | 55.00K |
| 2026-09-08 | TWD 9.38 | +0.11% | TWD 9.47 | TWD 9.59 | TWD 9.30 | 135.10K |
| 2026-09-07 | TWD 9.37 | -0.21% | TWD 9.36 | TWD 9.46 | TWD 9.29 | 70.00K |
| 2026-09-04 | TWD 9.39 | -1.47% | TWD 9.59 | TWD 9.66 | TWD 9.26 | 224.02K |
| 2026-09-03 | TWD 9.53 | -1.85% | TWD 9.62 | TWD 9.78 | TWD 9.41 | 190.10K |
| 2026-09-02 | TWD 9.71 | +0.31% | TWD 9.80 | TWD 9.80 | TWD 9.63 | 23.00K |
| 2026-09-01 | TWD 9.68 | +0.41% | TWD 9.64 | TWD 9.78 | TWD 9.63 | 87.12K |
| 2026-08-31 | TWD 9.64 | +0.21% | TWD 9.66 | TWD 9.66 | TWD 9.55 | 32.00K |
| 2026-08-28 | TWD 9.62 | +0.31% | TWD 9.60 | TWD 9.63 | TWD 9.50 | 33.00K |
| 2026-08-27 | TWD 9.59 | 0.00% | TWD 9.56 | TWD 9.65 | TWD 9.52 | 46.00K |
| 2026-08-26 | TWD 9.59 | -0.31% | TWD 9.68 | TWD 9.68 | TWD 9.55 | 50.20K |
| 2026-08-25 | TWD 9.62 | -0.10% | TWD 9.74 | TWD 9.74 | TWD 9.60 | 28.00K |
| 2026-08-24 | TWD 9.63 | +0.10% | TWD 9.77 | TWD 9.77 | TWD 9.53 | 109.04K |
| 2026-08-21 | TWD 9.62 | -0.62% | TWD 9.59 | TWD 9.69 | TWD 9.56 | 32.00K |
| 2026-08-20 | TWD 9.68 | -0.92% | TWD 9.77 | TWD 9.80 | TWD 9.66 | 82.00K |
| 2026-08-19 | TWD 9.77 | +0.83% | TWD 9.51 | TWD 9.98 | TWD 9.51 | 118.10K |
| 2026-08-18 | TWD 9.69 | -0.10% | TWD 9.62 | TWD 9.71 | TWD 9.58 | 45.64K |
| 2026-08-17 | TWD 9.70 | -0.21% | TWD 9.72 | TWD 9.76 | TWD 9.68 | 58.01K |
| 2026-08-14 | TWD 9.72 | +0.83% | TWD 9.66 | TWD 9.77 | TWD 9.55 | 145.00K |
| 2026-08-13 | TWD 9.64 | -0.21% | TWD 9.68 | TWD 9.68 | TWD 9.60 | 41.20K |
| 2026-08-12 | TWD 9.66 | -0.10% | TWD 9.79 | TWD 9.79 | TWD 9.59 | 61.33K |
| 2026-08-11 | TWD 9.67 | -0.31% | TWD 9.81 | TWD 9.81 | TWD 9.60 | 39.35K |
| 2026-08-10 | TWD 9.70 | +0.62% | TWD 9.64 | TWD 9.77 | TWD 9.62 | 117.47K |
| 2026-08-07 | TWD 9.64 | +1.37% | TWD 9.65 | TWD 9.66 | TWD 9.46 | 24.10K |
| 2026-08-06 | TWD 9.51 | -0.83% | TWD 9.60 | TWD 9.61 | TWD 9.51 | 30.19K |
| 2026-08-05 | TWD 9.59 | -0.93% | TWD 9.65 | TWD 9.92 | TWD 9.56 | 75.00K |
| 2026-08-04 | TWD 9.68 | +2.11% | TWD 9.41 | TWD 9.86 | TWD 9.39 | 47.30K |
| 2026-08-03 | TWD 9.48 | +1.94% | TWD 9.21 | TWD 9.65 | TWD 9.21 | 76.05K |
| 2026-07-31 | TWD 9.30 | +1.86% | TWD 9.47 | TWD 9.49 | TWD 9.20 | 118.66K |
| 2026-07-30 | TWD 9.13 | -0.33% | TWD 9.16 | TWD 9.20 | TWD 9.13 | 54.00K |
| 2026-07-29 | TWD 9.16 | -2.03% | TWD 9.35 | TWD 9.40 | TWD 9.06 | 98.00K |
| 2026-07-28 | TWD 9.35 | -0.74% | TWD 9.40 | TWD 9.44 | TWD 9.28 | 76.00K |
| 2026-07-27 | TWD 9.42 | -2.38% | TWD 9.64 | TWD 9.64 | TWD 9.40 | 171.64K |
| 2026-07-24 | TWD 9.65 | +0.31% | TWD 9.65 | TWD 9.70 | TWD 9.63 | 37.00K |
| 2026-07-23 | TWD 9.62 | -0.72% | TWD 9.70 | TWD 9.70 | TWD 9.62 | 4.00K |
| 2026-07-22 | TWD 9.69 | +2.00% | TWD 9.60 | TWD 9.82 | TWD 9.60 | 87.01K |
| 2026-07-21 | TWD 9.50 | +0.42% | TWD 9.46 | TWD 9.55 | TWD 9.46 | 32.00K |
| 2026-07-20 | TWD 9.46 | -1.05% | TWD 9.56 | TWD 9.56 | TWD 9.45 | 83.00K |
| 2026-07-17 | TWD 9.56 | -1.75% | TWD 9.70 | TWD 9.70 | TWD 9.56 | 68.00K |
| 2026-07-16 | TWD 9.73 | -0.51% | TWD 9.73 | TWD 9.77 | TWD 9.71 | 109.45K |
| 2026-07-15 | TWD 9.78 | +1.24% | TWD 9.74 | TWD 9.80 | TWD 9.68 | 57.00K |
| 2026-07-14 | TWD 9.66 | -1.93% | TWD 9.75 | TWD 9.75 | TWD 9.62 | 92.00K |
| 2026-07-13 | TWD 9.85 | -0.51% | TWD 9.99 | TWD 9.99 | TWD 9.75 | 112.00K |
| 2026-07-10 | TWD 9.90 | 0.00% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 0 |
| 2026-07-09 | TWD 9.90 | -0.60% | TWD 9.96 | TWD 10.10 | TWD 9.87 | 131.31K |
| 2026-07-08 | TWD 9.96 | +0.81% | TWD 9.97 | TWD 10.00 | TWD 9.95 | 183.00K |
| 2026-07-07 | TWD 9.88 | -0.70% | TWD 9.99 | TWD 9.99 | TWD 9.88 | 124.04K |
| 2026-07-06 | TWD 9.95 | -2.93% | TWD 9.93 | TWD 9.96 | TWD 9.84 | 124.05K |
| 2026-07-03 | TWD 10.25 | +0.99% | TWD 10.15 | TWD 10.35 | TWD 10.15 | 308.03K |
| 2026-07-02 | TWD 10.15 | 0.00% | TWD 10.10 | TWD 10.15 | TWD 10.05 | 126.04K |
| 2026-07-01 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 143.00K |
| 2026-06-30 | TWD 10.10 | +1.00% | TWD 10.00 | TWD 10.10 | TWD 10.00 | 77.21K |
| 2026-06-29 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.10 | TWD 9.98 | 71.00K |
| 2026-06-26 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.99 | 112.00K |
| 2026-06-25 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.15 | TWD 10.00 | 101.20K |
| 2026-06-24 | TWD 10.05 | +0.50% | TWD 10.00 | TWD 10.10 | TWD 9.98 | 94.12K |
| 2026-06-23 | TWD 10.00 | -0.50% | TWD 10.00 | TWD 10.05 | TWD 9.97 | 243.00K |
| 2026-06-22 | TWD 10.05 | -0.99% | TWD 10.20 | TWD 10.20 | TWD 10.00 | 311.78K |
| 2026-06-18 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.30 | TWD 10.10 | 593.10K |
| 2026-06-17 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 142.61K |
| 2026-06-16 | TWD 10.10 | -0.98% | TWD 10.15 | TWD 10.20 | TWD 10.05 | 92.09K |
| 2026-06-15 | TWD 10.20 | +1.49% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 141.00K |
| 2026-06-12 | TWD 10.05 | +0.50% | TWD 10.00 | TWD 10.20 | TWD 10.00 | 215.26K |
| 2026-06-11 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.10 | TWD 9.94 | 178.00K |
| 2026-06-10 | TWD 10.00 | -1.48% | TWD 10.15 | TWD 10.15 | TWD 9.98 | 94.05K |
| 2026-06-09 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.05 | 138.23K |
| 2026-06-08 | TWD 10.15 | 0.00% | TWD 9.85 | TWD 10.15 | TWD 9.84 | 134.00K |
| 2026-06-05 | TWD 10.15 | -0.49% | TWD 10.30 | TWD 10.35 | TWD 10.00 | 262.24K |
| 2026-06-04 | TWD 10.20 | +0.99% | TWD 10.10 | TWD 10.55 | TWD 10.00 | 446.16K |
| 2026-06-03 | TWD 10.10 | +3.06% | TWD 9.90 | TWD 10.30 | TWD 9.90 | 389.30K |
| 2026-06-02 | TWD 9.80 | +0.31% | TWD 9.78 | TWD 9.87 | TWD 9.71 | 479.10K |
| 2026-06-01 | TWD 9.77 | +0.83% | TWD 9.69 | TWD 9.82 | TWD 9.64 | 112.10K |
| 2026-05-29 | TWD 9.69 | +0.31% | TWD 9.69 | TWD 9.75 | TWD 9.64 | 53.40K |
| 2026-05-28 | TWD 9.66 | -0.31% | TWD 9.69 | TWD 9.85 | TWD 9.63 | 158.11K |
| 2026-05-27 | TWD 9.69 | -1.62% | TWD 9.85 | TWD 9.88 | TWD 9.67 | 117.00K |