Taiwan - Delayed Quote TWD

Allis Electric Co.,Ltd. (1514.TW)

Compare
98.30
+2.20
+(2.29%)
At close: January 22 at 1:30:05 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202596.5098.5096.5098.3098.301,605,963
Jan 21, 202595.8096.5095.2096.1096.10662,160
Jan 20, 202595.2095.7093.6095.7095.70860,544
Jan 17, 202595.1096.6093.3094.2094.20870,056
Jan 16, 202592.8095.5092.4095.4095.401,608,763
Jan 15, 202593.5093.9091.1091.6091.601,406,845
Jan 14, 202591.8094.6091.2093.5093.502,122,415
Jan 13, 202594.5094.5088.6091.4091.403,602,981
Jan 10, 202599.30100.0095.1095.3095.302,454,119
Jan 9, 2025100.50101.0097.9098.4098.401,808,189
Jan 8, 2025101.50102.5099.90100.00100.001,428,234
Jan 7, 2025103.00103.00101.00101.50101.50771,750
Jan 6, 2025102.00103.00101.00102.50102.501,304,142
Jan 3, 2025101.00103.00100.50101.50101.501,725,338
Jan 2, 2025101.00103.0099.80100.00100.001,509,425
Dec 31, 2024100.00101.0099.20100.50100.50899,065
Dec 30, 202499.50104.0099.20100.00100.003,461,780
Dec 27, 2024100.50101.0098.9099.2099.201,176,211
Dec 26, 2024102.00103.00100.00100.50100.501,160,034
Dec 25, 202499.80101.5099.50101.00101.001,959,987
Dec 24, 2024101.00101.0098.6098.6098.601,397,458
Dec 23, 2024101.00104.5099.5099.5099.502,591,386
Dec 20, 2024102.00102.5099.2099.7099.701,913,499
Dec 19, 2024100.50102.00100.00101.00101.001,441,370
Dec 18, 202499.20102.5097.50102.00102.002,217,792
Dec 17, 202499.00100.5098.8098.9098.901,864,920
Dec 16, 2024100.50103.0097.9097.9097.903,587,320
Dec 13, 2024102.00103.00100.00100.00100.002,698,639
Dec 12, 2024106.50107.50102.50103.00103.002,490,081
Dec 11, 2024106.00107.00105.00105.50105.501,825,880
Dec 10, 2024109.50110.50107.00107.00107.001,470,506
Dec 9, 2024110.50110.50107.50109.50109.501,244,085
Dec 6, 2024111.00113.50109.00110.00110.002,675,897
Dec 5, 2024112.50114.00110.00110.00110.001,674,110
Dec 4, 2024112.50113.50111.50112.00112.001,077,545
Dec 3, 2024112.50115.50111.50113.00113.002,381,515
Dec 2, 2024110.00111.50108.50110.00110.001,364,065
Nov 29, 2024109.00109.50107.50109.00109.001,143,263
Nov 28, 2024113.50113.50107.50109.50109.502,008,893
Nov 27, 2024115.00115.00113.00113.00113.001,441,018
Nov 26, 2024114.00116.50113.00114.00114.002,176,382
Nov 25, 2024111.50114.50111.00114.50114.503,058,655
Nov 22, 2024108.50110.50108.50109.50109.501,453,324
Nov 21, 2024107.50109.00107.00107.50107.50982,342
Nov 20, 2024107.50107.50107.50107.50107.501,811,944
Nov 19, 2024107.50110.00106.50110.00110.001,499,479
Nov 18, 2024109.50109.50106.00106.00106.002,034,888
Nov 15, 2024109.00113.00109.00110.00110.002,386,833
Nov 14, 2024113.00115.00108.00108.50108.503,795,187
Nov 13, 2024114.00114.50112.00114.00114.001,987,551
Nov 12, 2024113.00114.00111.50112.50112.501,446,797
Nov 11, 2024113.50116.00112.50114.00114.002,006,162
Nov 8, 2024117.00117.50114.00114.00114.002,567,789
Nov 7, 2024113.50118.00113.00116.50116.504,185,295
Nov 6, 2024113.00114.00112.00112.00112.00965,199
Nov 5, 2024112.00115.00112.00112.50112.503,461,220
Nov 4, 2024112.50113.50111.00112.00112.001,117,979
Nov 1, 2024110.00113.00109.00113.00113.001,630,820
Oct 30, 2024112.50113.00111.50112.00112.001,475,007
Oct 29, 2024113.00113.50110.50111.50111.502,027,479
Oct 28, 2024117.00118.00112.50113.00113.003,894,462
Oct 25, 2024116.50118.00115.00115.00115.002,665,703
Oct 24, 2024120.00121.00115.00115.50115.504,365,078
Oct 23, 2024114.00121.00114.00120.50120.509,680,499
Oct 22, 2024115.50116.00112.50113.50113.502,654,281
Oct 21, 2024114.50117.50114.50116.00116.002,122,055
Oct 18, 2024116.50116.50114.00114.50114.501,706,594
Oct 17, 2024115.50118.00115.00116.00116.001,721,283
Oct 16, 2024115.50118.00114.50115.50115.502,358,404
Oct 15, 2024119.00119.00116.00116.00116.002,000,268
Oct 14, 2024117.00120.00116.50118.50118.503,203,473
Oct 11, 2024119.00119.00115.50115.50115.502,006,976
Oct 9, 2024122.00123.50118.00118.00118.002,655,797
Oct 8, 2024122.50123.00119.50121.00121.002,076,791
Oct 7, 2024121.00125.50120.50124.00124.003,641,203
Oct 4, 2024124.50125.00118.00119.50119.503,538,376
Oct 1, 2024123.00124.50121.50124.00124.003,013,067
Sep 30, 2024127.00129.00122.00122.00122.005,189,322
Sep 27, 2024126.50129.00125.50125.50125.503,787,231
Sep 26, 2024128.00130.00124.50125.00125.006,067,496
Sep 25, 2024125.50126.50123.50125.00125.003,337,790
Sep 24, 2024128.00128.00123.00125.00125.004,318,685
Sep 23, 2024126.50130.50126.00127.00127.008,913,280
Sep 20, 2024128.00130.00124.50125.50125.506,022,175
Sep 19, 2024125.50128.50124.50125.50125.509,619,943
Sep 18, 2024118.00128.50118.00126.50126.5012,075,864
Sep 16, 2024117.50118.50116.50118.00118.001,836,445
Sep 13, 2024119.00120.00115.50117.00117.002,415,606
Sep 12, 2024115.00119.00114.00118.50118.503,652,383
Sep 11, 2024116.00116.50112.50112.50112.504,070,601
Sep 10, 2024123.00123.00113.50115.00115.004,099,192
Sep 9, 2024 1.58 Dividend
Sep 9, 2024120.00122.50117.50120.50120.505,049,629
Sep 9, 2024 1019.75745:1000 Stock Splits
Sep 6, 2024120.62123.56119.64120.13118.553,430,464
Sep 5, 2024124.54125.52118.66119.15117.583,744,628
Sep 4, 2024122.09124.54118.66121.11119.517,389,281
Sep 3, 2024134.35136.31130.42130.42128.715,070,525
Sep 2, 2024131.40139.25131.40133.37131.6111,505,747
Aug 30, 2024133.86134.84130.42130.42128.713,421,923
Aug 29, 2024133.37135.33132.87133.37131.613,965,426
Aug 28, 2024135.33135.82132.38133.37131.613,907,102
Aug 27, 2024134.35136.31132.87135.33133.555,237,146
Aug 26, 2024139.25139.74133.86133.86132.097,484,374
Aug 23, 2024134.35138.76132.38138.76136.9312,572,304
Aug 22, 2024137.78145.62135.82136.31134.5140,785,424
Aug 21, 2024128.46138.27126.99135.82134.0325,201,220
Aug 20, 2024126.99130.91126.50127.97126.297,878,437
Aug 19, 2024128.46128.95125.52126.01124.355,191,537
Aug 16, 2024129.44131.89126.99126.99125.3210,741,172
Aug 15, 2024130.91132.87126.50126.50124.8414,001,829
Aug 14, 2024133.37134.35126.99131.89130.1615,771,516
Aug 13, 2024126.99131.40123.07131.40129.6717,345,428
Aug 12, 2024123.07133.37123.07130.91129.1918,050,951
Aug 9, 2024118.17126.50117.68122.09120.4821,728,092
Aug 8, 2024118.66121.11114.24115.22113.718,487,795
Aug 7, 2024118.17123.56116.20122.58120.9713,145,852
Aug 6, 2024119.15121.60109.34117.68116.1317,126,822
Aug 5, 2024119.64120.13114.24115.71114.1914,187,181
Aug 2, 2024131.40133.37126.50126.50124.848,555,276
Aug 1, 2024136.80138.27134.35134.35132.586,163,276
Jul 31, 2024140.23141.21135.33135.33133.557,334,451
Jul 30, 2024135.82141.21134.35140.72138.8712,460,996
Jul 29, 2024150.53151.02135.33136.80135.0019,103,086
Jul 26, 2024144.15152.00143.66149.06147.099,401,012
Jul 23, 2024147.58151.51146.11151.02149.0314,354,328
Jul 22, 2024154.94156.90145.13145.13143.2220,020,792
Jul 19, 2024152.98157.88152.98152.98150.9616,292,661
Jul 18, 2024152.98156.41151.51152.49150.4811,200,498
Jul 17, 2024154.45157.39152.98154.94152.9011,415,387
Jul 16, 2024156.41157.88151.51154.94152.9015,029,319
Jul 15, 2024154.94159.84151.02155.43153.3821,652,233
Jul 12, 2024156.90159.84153.96154.94152.9030,162,191
Jul 11, 2024157.88163.27153.96155.92153.8750,864,210
Jul 10, 2024148.56158.37145.62156.90154.8461,086,285
Jul 9, 2024145.62150.04144.15146.60144.6719,566,257
Jul 8, 2024149.06151.02144.64144.64142.7414,278,941
Jul 5, 2024152.49153.96148.07149.55147.5828,923,707
Jul 4, 2024147.09154.94145.62151.51149.5144,930,244
Jul 3, 2024146.60147.58144.15144.15142.2511,165,360
Jul 2, 2024143.17147.09142.68146.11144.1914,522,936
Jul 1, 2024147.09148.07142.19142.68140.8011,408,614
Jun 28, 2024145.62148.07145.13146.11144.1917,096,570
Jun 27, 2024144.15150.04143.17145.62143.7140,839,230
Jun 26, 2024147.09148.56142.19142.19140.3228,625,468
Jun 25, 2024136.80146.60135.33146.60144.6734,567,290
Jun 24, 2024143.66145.13136.80137.78135.9619,716,035
Jun 21, 2024144.64148.07142.68144.15142.2527,394,446
Jun 20, 2024143.17152.00142.19144.15142.2554,386,927
Jun 19, 2024142.68144.64137.29142.19140.3242,734,145
Jun 18, 2024138.27143.17133.37141.21139.3552,953,493
Jun 17, 2024137.78145.13135.33136.31134.5178,176,775
Jun 14, 2024124.54133.37124.54133.37131.6135,820,898
Jun 13, 2024116.69124.54115.22121.60120.0033,750,096
Jun 12, 2024122.58124.05115.71116.20114.6725,606,401
Jun 11, 2024120.13124.05117.68122.09120.4858,256,393
Jun 7, 2024106.40115.71105.91115.71114.1927,748,938
Jun 6, 2024107.38108.85104.93105.42104.035,854,718
Jun 5, 2024106.40108.36104.93106.40105.004,727,867
Jun 4, 2024105.42109.34104.44105.42104.038,861,184
Jun 3, 2024105.91106.89104.44105.42104.033,605,994
May 31, 2024106.40106.40103.95104.93103.555,173,931
May 30, 2024107.87109.83104.93105.42104.037,104,831
May 29, 2024109.34110.81107.87107.87106.456,567,542
May 28, 2024111.79111.79108.36108.85107.428,090,413
May 27, 2024108.85112.77107.87110.32108.8713,101,367
May 24, 2024105.42109.34103.46108.36106.939,991,461
May 23, 2024107.87108.36104.93105.42104.036,928,334
May 22, 2024110.81110.81106.89107.87106.457,803,565
May 21, 2024113.75114.24108.85109.83108.387,402,854
May 20, 2024116.20119.15112.28113.26111.7710,945,570
May 17, 2024113.75116.20112.28115.71114.199,162,733
May 16, 2024117.18118.17112.28112.28110.8010,200,531
May 15, 2024120.13121.11116.69116.69115.167,893,189
May 14, 2024120.13123.56117.18118.17116.6113,562,596
May 13, 2024125.03125.52117.68120.13118.5513,898,959
May 10, 2024127.48129.44123.56126.01124.3514,900,634
May 9, 2024136.31137.78130.42131.40129.6713,309,120
May 8, 2024129.93140.23126.50135.33133.5527,968,751
May 7, 2024130.42134.84129.93130.42128.7113,136,994
May 6, 2024132.38133.37128.95129.93128.2216,865,895
May 3, 2024146.11148.07132.38132.38130.6431,896,928
May 2, 2024144.15150.53143.17147.09145.162,951,779
Apr 30, 2024145.62145.62141.21143.17141.293,405,097
Apr 29, 2024153.47153.47146.60147.58145.643,113,336
Apr 26, 2024154.45156.90152.00153.47151.452,400,636
Apr 25, 2024152.98156.90152.00154.45152.422,382,020
Apr 24, 2024153.96158.86149.06157.88155.802,808,399
Apr 23, 2024152.00153.96142.19152.00150.003,763,458
Apr 22, 2024166.71167.69147.09148.56146.614,586,169
Apr 19, 2024168.67171.12154.94161.80159.676,489,165
Apr 18, 2024173.57177.49165.24171.61169.357,224,682
Apr 17, 2024166.22177.98166.22177.98175.648,978,243
Apr 16, 2024164.75166.71155.43164.25162.0913,083,946
Apr 15, 2024176.02180.44164.75171.61169.35105,203,114
Apr 12, 2024148.56164.75147.09164.75162.58102,693,725
Apr 11, 2024141.70151.51137.78150.04148.06111,340,597
Apr 10, 2024129.44137.78126.01137.78135.96106,149,077
Apr 9, 2024118.66125.52118.17125.52123.8740,212,921
Apr 8, 2024105.42114.24105.42114.24112.7430,204,723
Apr 3, 2024105.42105.91103.95103.95102.585,021,707
Apr 2, 2024108.36108.36103.95106.40105.007,674,531
Apr 1, 2024108.85110.32106.89106.89105.487,571,000
Mar 29, 2024108.36108.85105.91106.89105.486,214,401
Mar 28, 2024107.87109.34105.91107.38105.9714,917,961
Mar 27, 2024111.79112.77105.91108.85107.4227,921,933
Mar 26, 2024113.26117.68108.36111.79110.3251,092,041
Mar 25, 2024110.81114.24109.83112.28110.8025,696,277
Mar 22, 2024111.79113.75107.87110.32108.8726,209,834
Mar 21, 2024107.87113.75107.87111.30109.8433,842,131
Mar 20, 2024109.34110.32105.91106.89105.4815,877,503
Mar 19, 2024108.85110.81107.87109.34107.9022,869,697
Mar 18, 2024104.93110.81103.46109.34107.9036,703,766
Mar 15, 2024103.46105.91101.00104.93103.5533,164,637
Mar 14, 2024103.95105.9199.04104.44103.0635,781,546
Mar 13, 2024102.97110.81102.48102.97101.6159,930,971
Mar 12, 2024102.97107.3899.04102.48101.1342,595,607
Mar 11, 2024106.89107.87101.49101.99100.6417,896,587
Mar 8, 2024112.28112.77104.44105.42104.0327,424,439
Mar 7, 2024115.22115.71109.34111.30109.8425,336,025
Mar 6, 2024114.24117.18112.28115.71114.1938,959,198
Mar 5, 2024106.40115.71106.40114.73113.2266,043,354
Mar 4, 2024107.87111.79104.93105.42104.0347,637,878
Mar 1, 2024100.02106.4097.67104.44103.0687,002,650
Feb 29, 202489.7398.0688.8498.0696.7762,743,644
Feb 27, 202493.0694.5387.6789.2488.0642,321,949
Feb 26, 202490.0296.2088.9492.5791.3583,971,874
Feb 23, 202484.7390.7183.3587.7786.6160,279,386
Feb 22, 202485.8086.7983.5584.1483.0328,432,492
Feb 21, 202482.2787.6782.0885.3184.1939,712,489
Feb 20, 202483.6584.7380.9081.6980.6115,470,332
Feb 19, 202484.0486.5982.7683.1682.0628,742,762
Feb 16, 202480.0284.3380.0282.8681.7721,239,926
Feb 15, 202473.6481.1073.5580.6179.5518,292,696
Feb 5, 202480.4181.1078.9479.7278.689,996,932
Feb 2, 202485.6185.7180.4180.4179.3524,449,695
Feb 1, 202482.6784.7382.1884.5383.4214,054,151
Jan 31, 202483.0684.9281.9882.3781.2914,011,463
Jan 30, 202483.2684.6382.6783.3582.2611,503,230
Jan 29, 202481.4983.5581.3983.4582.3510,002,620
Jan 26, 202481.1082.3780.8081.3980.327,569,573
Jan 25, 202483.1683.2680.7180.8079.749,571,380
Jan 24, 202485.0285.0282.2782.5781.4816,142,173
Jan 23, 202483.2685.7183.2684.0482.9333,059,309
Jan 22, 202479.0483.0678.5582.9681.8721,381,318

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.