Associated Industries China, Inc. (9912.TW)

Compare

11.85

-0.05

(-0.42%)

At close: 12:50:58 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	11.70	11.90	11.70	11.85	11.85	5,449
Jan 14, 2025	11.80	11.90	11.70	11.90	11.90	34,043
Jan 13, 2025	11.90	12.00	11.70	11.95	11.95	60,041
Jan 10, 2025	11.80	12.00	11.75	12.00	12.00	36,202
Jan 9, 2025	12.10	12.10	11.80	12.00	12.00	40,004
Jan 8, 2025	11.80	12.05	11.80	12.05	12.05	12,372
Jan 7, 2025	11.95	12.00	11.90	11.95	11.95	37,102
Jan 6, 2025	12.20	12.45	11.95	12.05	12.05	47,153
Jan 3, 2025	12.05	12.05	11.90	12.00	12.00	21,000
Jan 2, 2025	12.15	12.15	11.85	12.00	12.00	65,061
Dec 31, 2024	12.20	12.20	12.00	12.00	12.00	25,046
Dec 30, 2024	12.05	12.20	12.05	12.15	12.15	8,091
Dec 27, 2024	12.15	12.30	12.05	12.30	12.30	44,004
Dec 26, 2024	12.15	12.30	12.05	12.30	12.30	65,101
Dec 25, 2024	12.30	12.40	12.10	12.15	12.15	31,307
Dec 24, 2024	12.15	12.15	11.95	12.15	12.15	36,051
Dec 23, 2024	12.00	12.30	12.00	12.15	12.15	28,720
Dec 20, 2024	11.95	12.10	11.85	12.10	12.10	41,006
Dec 19, 2024	11.90	12.20	11.90	12.15	12.15	16,081
Dec 18, 2024	12.15	12.15	11.85	12.15	12.15	58,307
Dec 17, 2024	12.30	12.30	12.00	12.15	12.15	28,063
Dec 16, 2024	12.00	12.35	12.00	12.05	12.05	43,117
Dec 13, 2024	12.45	12.50	12.20	12.35	12.35	21,221
Dec 12, 2024	12.50	12.55	12.20	12.45	12.45	74,361
Dec 11, 2024	12.50	12.60	12.35	12.50	12.50	36,102
Dec 10, 2024	12.40	12.50	12.40	12.50	12.50	24,173
Dec 9, 2024	12.60	12.60	12.25	12.55	12.55	59,100
Dec 6, 2024	12.25	12.55	12.25	12.50	12.50	148,053
Dec 5, 2024	12.25	12.30	12.20	12.25	12.25	37,009
Dec 4, 2024	12.20	12.30	12.15	12.25	12.25	38,038
Dec 3, 2024	12.10	12.20	12.10	12.15	12.15	188,447
Dec 2, 2024	12.15	12.15	12.00	12.10	12.10	26,018
Nov 29, 2024	12.15	12.15	11.85	12.05	12.05	28,059
Nov 28, 2024	12.00	12.15	11.85	12.15	12.15	52,055
Nov 27, 2024	12.00	12.20	12.00	12.15	12.15	32,564
Nov 26, 2024	12.25	12.30	12.05	12.15	12.15	43,002
Nov 25, 2024	12.00	12.20	12.00	12.15	12.15	60,217
Nov 22, 2024	12.10	12.25	12.05	12.05	12.05	19,261
Nov 21, 2024	12.30	12.30	12.00	12.15	12.15	15,087
Nov 20, 2024	12.10	12.10	12.10	12.10	12.10	49,151
Nov 19, 2024	12.45	12.50	12.20	12.20	12.20	79,463
Nov 18, 2024	12.30	12.60	12.20	12.30	12.30	33,002
Nov 15, 2024	12.20	12.50	12.10	12.30	12.30	40,001
Nov 14, 2024	12.40	12.60	12.00	12.00	12.00	77,081
Nov 13, 2024	12.15	12.35	12.15	12.35	12.35	9,000
Nov 12, 2024	12.20	12.30	12.05	12.30	12.30	38,008
Nov 11, 2024	12.35	12.35	12.20	12.30	12.30	37,216
Nov 8, 2024	12.50	12.50	12.20	12.30	12.30	51,558
Nov 7, 2024	12.50	12.50	12.40	12.45	12.45	44,001
Nov 6, 2024	12.70	12.70	12.40	12.60	12.60	37,436
Nov 5, 2024	12.75	12.75	12.50	12.50	12.50	20,484
Nov 4, 2024	12.80	12.95	12.55	12.55	12.55	115,041
Nov 1, 2024	12.65	12.85	12.55	12.75	12.75	28,061
Oct 30, 2024	12.65	12.65	12.45	12.65	12.65	61,002
Oct 29, 2024	13.00	13.00	12.55	12.70	12.70	61,007
Oct 28, 2024	13.05	13.10	12.75	12.75	12.75	122,015
Oct 25, 2024	12.70	13.00	12.65	12.90	12.90	117,002
Oct 24, 2024	12.55	12.80	12.50	12.80	12.80	72,371
Oct 23, 2024	12.60	12.85	12.55	12.75	12.75	85,001
Oct 22, 2024	12.70	12.85	11.75	12.75	12.75	95,050
Oct 21, 2024	13.10	13.10	12.70	12.95	12.95	56,053
Oct 18, 2024	12.65	13.20	12.35	12.95	12.95	272,320
Oct 17, 2024	12.15	12.60	12.10	12.60	12.60	70,187
Oct 16, 2024	12.15	12.20	12.00	12.15	12.15	47,001
Oct 15, 2024	12.05	12.25	12.05	12.15	12.15	34,134
Oct 14, 2024	12.10	12.20	12.05	12.10	12.10	42,187
Oct 11, 2024	12.00	12.40	12.00	12.10	12.10	49,211
Oct 9, 2024	12.25	12.25	12.05	12.10	12.10	69,140
Oct 8, 2024	12.50	12.50	12.15	12.25	12.25	50,100
Oct 7, 2024	12.55	12.55	12.45	12.50	12.50	19,006
Oct 4, 2024	12.60	12.80	12.40	12.70	12.70	87,001
Oct 1, 2024	12.75	12.80	12.40	12.75	12.75	67,000
Sep 30, 2024	12.55	12.70	12.55	12.65	12.65	68,001
Sep 27, 2024	12.60	12.60	12.35	12.55	12.55	32,003
Sep 26, 2024	12.60	12.65	12.45	12.50	12.50	27,000
Sep 25, 2024	12.70	12.80	12.50	12.55	12.55	103,037
Sep 24, 2024	12.25	12.80	12.20	12.70	12.70	125,051
Sep 23, 2024	12.20	12.30	12.20	12.20	12.20	21,106
Sep 20, 2024	12.20	12.35	12.05	12.15	12.15	49,003
Sep 19, 2024	12.15	12.20	12.10	12.15	12.15	21,389
Sep 18, 2024	12.35	12.35	11.95	12.20	12.20	142,001
Sep 16, 2024	12.35	12.40	12.25	12.35	12.35	14,407
Sep 13, 2024	12.40	12.40	12.30	12.35	12.35	33,053
Sep 12, 2024	12.40	12.60	12.40	12.40	12.40	9,000
Sep 11, 2024	12.70	12.70	12.30	12.40	12.40	91,002
Sep 10, 2024	12.50	12.60	12.15	12.40	12.40	66,000
Sep 9, 2024	12.35	12.50	12.05	12.50	12.50	71,500
Sep 6, 2024	12.45	12.70	12.15	12.50	12.50	71,002
Sep 5, 2024	12.75	12.90	12.50	12.50	12.50	36,241
Sep 4, 2024	12.60	13.05	12.20	12.60	12.60	102,021
Sep 3, 2024	13.40	13.40	13.00	13.10	13.10	82,139
Sep 2, 2024	13.30	13.50	13.00	13.40	13.40	99,101
Aug 30, 2024	13.30	13.35	13.00	13.30	13.30	101,468
Aug 29, 2024	13.15	13.45	12.90	13.30	13.30	149,366
Aug 28, 2024	13.40	13.50	13.15	13.15	13.15	207,000
Aug 27, 2024	13.05	13.40	13.05	13.40	13.40	292,338
Aug 26, 2024	13.10	13.25	13.00	13.15	13.15	206,435
Aug 23, 2024	13.00	13.10	12.80	13.10	13.10	144,191
Aug 22, 2024	12.95	13.10	12.55	13.05	13.05	230,104
Aug 21, 2024	12.95	13.10	12.70	13.00	13.00	103,008
Aug 20, 2024	12.90	13.20	12.80	12.95	12.95	93,074
Aug 19, 2024	13.05	13.10	12.90	13.00	13.00	52,005
Aug 16, 2024	13.20	13.20	12.85	12.85	12.85	98,101
Aug 15, 2024	13.05	13.15	12.75	13.05	13.05	139,025
Aug 14, 2024	12.65	13.00	12.50	12.85	12.85	265,102
Aug 13, 2024	12.25	13.10	12.10	12.85	12.85	324,091
Aug 12, 2024	12.00	12.40	11.90	12.25	12.25	156,202
Aug 9, 2024	12.45	12.45	11.65	11.80	11.80	93,135
Aug 8, 2024	11.55	11.90	11.50	11.70	11.70	49,005
Aug 7, 2024	11.65	11.80	11.15	11.70	11.70	183,000
Aug 6, 2024	12.25	12.25	10.50	11.40	11.40	182,221
Aug 5, 2024	12.60	12.60	11.05	11.15	11.15	231,131
Aug 2, 2024	12.45	12.65	12.10	12.25	12.25	52,243
Aug 1, 2024	12.60	12.60	12.40	12.55	12.55	66,201
Jul 31, 2024	12.75	12.75	12.25	12.50	12.50	60,062
Jul 30, 2024	12.40	12.50	12.15	12.50	12.50	113,086
Jul 29, 2024	12.40	12.40	12.15	12.25	12.25	74,002
Jul 26, 2024	12.60	12.60	12.25	12.40	12.40	59,469
Jul 23, 2024	12.35	12.70	12.30	12.55	12.55	90,015
Jul 22, 2024	12.95	13.00	12.00	12.35	12.35	209,317
Jul 19, 2024	13.15	13.15	12.90	12.95	12.95	130,005
Jul 18, 2024	13.25	13.30	13.10	13.15	13.15	101,443
Jul 17, 2024	13.15	13.35	13.10	13.25	13.25	65,000
Jul 16, 2024	13.35	13.50	13.30	13.40	13.40	62,101
Jul 15, 2024	13.55	13.70	13.10	13.50	13.50	156,627
Jul 12, 2024	13.50	13.55	13.30	13.50	13.50	152,600
Jul 11, 2024	14.05	14.05	13.40	13.50	13.50	437,157
Jul 10, 2024	14.15	14.45	14.00	14.05	14.05	240,127
Jul 9, 2024	14.20	14.55	14.10	14.30	14.30	400,053
Jul 8, 2024	14.10	14.50	14.00	14.20	14.20	389,026
Jul 5, 2024	13.40	14.60	13.30	14.20	14.20	566,041
Jul 4, 2024	13.40	13.45	13.25	13.40	13.40	161,500
Jul 3, 2024	13.25	13.40	13.05	13.35	13.35	86,150
Jul 2, 2024	13.20	13.45	13.15	13.20	13.20	92,336
Jul 1, 2024	13.10	13.40	13.00	13.20	13.20	108,142
Jun 28, 2024	13.45	13.50	13.30	13.30	13.30	256,158
Jun 27, 2024	13.05	13.65	12.90	13.45	13.45	297,003
Jun 26, 2024	13.05	13.40	13.00	13.05	13.05	123,360
Jun 25, 2024	13.10	13.30	12.70	13.05	13.05	158,228
Jun 24, 2024	13.25	13.45	13.25	13.45	13.45	165,118
Jun 21, 2024	13.15	13.30	13.05	13.25	13.25	128,471
Jun 20, 2024	13.25	13.30	13.00	13.15	13.15	166,054
Jun 19, 2024	13.30	13.50	13.20	13.25	13.25	97,194
Jun 18, 2024	13.70	13.70	13.30	13.45	13.45	108,001
Jun 17, 2024	13.20	13.45	13.15	13.40	13.40	170,156
Jun 14, 2024	13.10	13.30	12.85	13.20	13.20	193,000
Jun 13, 2024	13.20	13.20	13.00	13.00	13.00	138,328
Jun 12, 2024	13.20	13.40	13.05	13.10	13.10	140,080
Jun 11, 2024	13.90	13.90	13.00	13.15	13.15	472,020
Jun 7, 2024	13.80	14.00	13.70	13.95	13.95	189,102
Jun 6, 2024	13.85	13.95	13.65	13.75	13.75	156,001
Jun 5, 2024	13.95	14.05	13.65	13.85	13.85	218,000
Jun 4, 2024	14.00	14.20	13.55	13.95	13.95	292,090
Jun 3, 2024	14.60	14.60	13.95	14.00	14.00	509,224
May 31, 2024	14.65	15.50	14.35	14.60	14.60	1,015,456
May 30, 2024	14.30	14.60	14.00	14.40	14.40	482,396
May 29, 2024	14.20	14.60	14.05	14.20	14.20	505,066
May 28, 2024	13.75	14.30	13.50	14.20	14.20	738,873
May 27, 2024	13.50	13.80	13.45	13.50	13.50	270,004
May 24, 2024	14.20	14.25	13.35	13.60	13.60	521,255
May 23, 2024	14.70	15.00	14.20	14.25	14.25	750,595
May 22, 2024	14.75	15.05	14.35	14.60	14.60	1,258,400
May 21, 2024	13.85	15.20	13.65	15.10	15.10	1,636,971
May 20, 2024	14.60	14.60	13.25	13.85	13.85	1,486,232
May 17, 2024	13.55	14.65	13.55	14.65	14.65	1,993,734
May 16, 2024	13.75	13.75	13.30	13.35	13.35	399,806
May 15, 2024	13.10	14.05	13.10	13.55	13.55	897,344
May 14, 2024	13.55	14.30	13.25	14.20	14.20	1,667,739
May 13, 2024	12.50	13.30	12.40	13.30	13.30	1,268,934
May 10, 2024	12.00	12.20	12.00	12.10	12.10	109,259
May 9, 2024	11.85	12.10	11.85	12.05	12.05	59,824
May 8, 2024	12.45	12.45	12.00	12.05	12.05	122,200
May 7, 2024	12.55	12.60	12.20	12.20	12.20	91,966
May 6, 2024	12.75	12.75	12.15	12.55	12.55	165,041
May 3, 2024	12.65	12.80	12.35	12.45	12.45	181,717
May 2, 2024	11.95	12.50	11.95	12.50	12.50	362,572
Apr 30, 2024	11.80	12.00	11.65	11.90	11.90	296,068
Apr 29, 2024	11.65	11.85	11.55	11.80	11.80	263,002
Apr 26, 2024	11.70	11.75	11.60	11.65	11.65	94,256
Apr 25, 2024	11.65	11.95	11.30	11.70	11.70	118,103
Apr 24, 2024	12.20	12.20	11.80	11.80	11.80	121,010
Apr 23, 2024	12.05	12.10	11.80	12.00	12.00	223,952
Apr 22, 2024	12.55	12.60	12.00	12.05	12.05	621,708
Apr 19, 2024	11.70	12.55	11.50	12.55	12.55	1,263,335
Apr 18, 2024	11.55	11.55	11.45	11.45	11.45	40,006
Apr 17, 2024	11.50	11.70	11.30	11.60	11.60	56,228
Apr 16, 2024	11.60	11.75	11.15	11.45	11.45	157,031
Apr 15, 2024	11.85	11.85	11.55	11.55	11.55	34,064
Apr 12, 2024	11.65	11.70	11.60	11.65	11.65	21,022
Apr 11, 2024	11.80	11.80	11.40	11.75	11.75	45,019
Apr 10, 2024	11.75	11.85	11.75	11.80	11.80	30,320
Apr 9, 2024	11.60	11.90	11.55	11.75	11.75	116,359
Apr 8, 2024	11.70	11.75	11.40	11.70	11.70	47,003
Apr 3, 2024	11.55	11.75	11.50	11.70	11.70	89,032
Apr 2, 2024	11.75	11.75	11.65	11.75	11.75	37,113
Apr 1, 2024	11.65	11.80	11.65	11.80	11.80	48,002
Mar 29, 2024	11.55	11.80	11.55	11.55	11.55	14,000
Mar 28, 2024	11.55	11.60	11.50	11.55	11.55	40,452
Mar 27, 2024	11.75	11.80	11.50	11.50	11.50	48,003
Mar 26, 2024	11.80	11.80	11.60	11.60	11.60	41,419
Mar 25, 2024	11.95	11.95	11.45	11.75	11.75	103,077
Mar 22, 2024	11.80	11.95	11.80	11.85	11.85	45,012
Mar 21, 2024	11.70	12.05	11.70	11.70	11.70	84,600
Mar 20, 2024	11.75	12.05	11.65	11.65	11.65	167,221
Mar 19, 2024	12.10	12.10	11.65	11.70	11.70	59,210
Mar 18, 2024	11.20	11.60	11.15	11.40	11.40	125,013
Mar 15, 2024	12.05	12.05	11.40	11.40	11.40	171,156
Mar 14, 2024	11.90	12.20	11.70	11.85	11.85	136,334
Mar 13, 2024	12.35	12.35	11.80	11.85	11.85	315,163
Mar 12, 2024	12.60	12.60	11.95	12.40	12.40	204,315
Mar 11, 2024	11.85	12.75	11.85	12.45	12.45	277,530
Mar 8, 2024	12.40	12.75	11.70	12.00	12.00	327,141
Mar 7, 2024	12.70	12.85	12.10	12.50	12.50	273,398
Mar 6, 2024	12.80	12.90	12.55	12.80	12.80	124,108
Mar 5, 2024	12.95	13.10	12.80	12.80	12.80	191,015
Mar 4, 2024	12.90	13.15	12.70	12.90	12.90	165,275
Mar 1, 2024	13.00	13.05	12.65	12.70	12.70	180,008
Feb 29, 2024	13.05	13.40	12.60	13.05	13.05	179,044
Feb 27, 2024	13.40	13.60	12.90	13.20	13.20	288,461
Feb 26, 2024	13.20	13.60	13.15	13.40	13.40	273,432
Feb 23, 2024	13.50	13.50	12.90	13.20	13.20	400,046
Feb 22, 2024	13.50	13.95	13.20	13.50	13.50	844,938
Feb 21, 2024	13.10	14.10	13.10	14.00	14.00	1,553,787
Feb 20, 2024	12.70	13.00	12.50	12.85	12.85	369,493
Feb 19, 2024	12.25	12.80	12.05	12.70	12.70	356,128
Feb 16, 2024	12.00	12.35	11.90	12.30	12.30	136,131
Feb 15, 2024	12.10	12.20	11.75	12.00	12.00	226,773
Feb 5, 2024	12.40	12.40	11.90	12.10	12.10	412,458
Feb 2, 2024	11.45	12.45	11.15	12.40	12.40	497,146
Feb 1, 2024	11.60	11.60	11.30	11.55	11.55	85,003
Jan 31, 2024	11.85	11.85	11.55	11.55	11.55	70,013
Jan 30, 2024	11.95	11.95	11.55	11.80	11.80	92,212
Jan 29, 2024	11.90	11.90	11.50	11.80	11.80	135,125
Jan 26, 2024	11.55	11.80	11.55	11.70	11.70	141,813
Jan 25, 2024	11.80	11.85	11.50	11.55	11.55	104,172
Jan 24, 2024	11.30	12.10	11.15	11.90	11.90	287,055
Jan 23, 2024	11.20	11.30	11.10	11.25	11.25	31,564
Jan 22, 2024	11.40	11.40	11.10	11.25	11.25	103,067
Jan 19, 2024	11.65	11.65	11.25	11.25	11.25	83,068
Jan 18, 2024	11.65	11.75	11.40	11.50	11.50	74,005
Jan 17, 2024	11.90	11.90	11.30	11.70	11.70	266,575
Jan 16, 2024	11.15	12.00	11.15	11.95	11.95	522,782
Jan 15, 2024	10.85	11.65	10.80	11.35	11.35	200,190

6226.TW Para Light Electronics Co., Ltd.

8.49

-0.12%

3684.TWO Grand-Tek Technology Co., Ltd.

44.80

-0.88%

3321.TW Uniflex Technology Inc.

16.00

+2.56%

3311.TW Silitech Technology Corporation

33.20

-0.15%

6916.TW Winstar Display Co., Ltd.

23.10

-1.70%

3543.TW Jochu Technology Co., Ltd.

22.55

+0.89%

6283.TW Shun On Electronic Co., Ltd.

25.20

-0.59%

6155.TW King Core Electronics Inc.

23.70

+0.64%

2431.TW Lien Chang Electronic Enterprise Co., Ltd

14.55

-1.02%

3623.TWO Transtouch Technology Inc.

21.80

+3.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Associated Industries China, Inc. (9912.TW)

Related Tickers