Associated Industries China, Inc. - 9912.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	12.5	12.5	12.5	12.25	174,758
August 15, 2025	12.1	12.3	12.3	12.3	12.05	80,364
August 14, 2025	12.1	12.15	12.15	12.15	12	34,467
August 13, 2025	12	12.25	12.25	12.4	12	79,509
August 12, 2025	11.9	11.9	11.9	11.9	11.9	32,088
August 11, 2025	11.75	11.95	11.95	12	11.75	37,961
August 08, 2025	11.95	11.9	11.9	11.95	11.9	10,707
August 07, 2025	12	11.95	11.95	12.05	11.95	72,691
August 06, 2025	11.8	12	12	12	11.8	26,575
August 05, 2025	11.8	11.8	11.8	11.8	11.75	28,577
August 04, 2025	11.8	11.8	11.8	11.8	11.8	1,201
August 01, 2025	11.75	11.75	11.75	11.8	11.75	6,407
July 31, 2025	11.9	11.9	11.9	11.9	11.9	0
July 30, 2025	11.8	11.9	11.9	11.9	11.75	38,696
July 29, 2025	11.8	11.9	11.9	11.9	11.8	29,676
July 28, 2025	11.85	11.85	11.85	11.85	11.8	21,179
July 25, 2025	11.85	11.85	11.85	11.85	11.85	7,050
July 24, 2025	11.9	11.85	11.85	11.9	11.85	23,575
July 23, 2025	11.9	11.9	11.9	11.9	11.9	0
July 22, 2025	11.85	11.9	11.9	11.9	11.85	22,193
July 21, 2025	11.85	11.85	11.85	11.85	11.85	17,084
July 18, 2025	11.7	11.85	11.85	11.95	11.7	10,572
July 17, 2025	11.9	11.9	11.9	11.9	11.9	2,893
July 16, 2025	11.9	11.95	11.95	12	11.8	63,684
July 15, 2025	12.05	12	12	12.05	11.85	19,918
July 14, 2025	11.6	11.85	11.85	11.9	11.6	6,500
July 11, 2025	11.75	11.8	11.8	11.8	11.75	3,046
July 10, 2025	11.7	11.9	11.9	11.9	11.7	7,571
July 09, 2025	11.95	11.95	11.95	11.95	11.95	2,201
July 08, 2025	11.75	11.95	11.95	11.95	11.75	24,443
July 07, 2025	11.8	11.85	11.85	11.85	11.8	16,351
July 04, 2025	12	11.95	11.95	12	11.85	10,603
July 03, 2025	12	12	12	12	11.95	26,528
July 02, 2025	12	12	12	12.1	12	28,120
July 01, 2025	12	12.05	12.05	12.05	12	24,260
June 30, 2025	12.05	11.9	11.9	12.05	11.9	44,778
June 27, 2025	12.05	12.05	12.05	12.1	11.95	50,612
June 26, 2025	11.9	12.05	12.05	12.05	11.9	19,824
June 25, 2025	12.15	11.95	11.95	12.15	11.95	16,801
June 24, 2025	11.95	12.05	12.05	12.05	11.95	23,323
June 23, 2025	11.9	11.95	11.95	12	11.9	29,825
June 20, 2025	11.65	11.95	11.95	11.95	11.65	33,557
June 19, 2025	11.95	11.95	11.95	12.05	11.85	57,085
June 18, 2025	12.2	11.95	11.95	12.2	11.95	57,575
June 17, 2025	12.1	12.05	12.05	12.15	12	24,122
June 16, 2025	12	12.05	12.05	12.1	11.85	19,011
June 13, 2025	12	12	12	12	12	36,116
June 12, 2025	12	12	12	12.05	11.95	49,076
June 11, 2025	12	12.1	12.1	12.1	12	3,473
June 10, 2025	12.2	12.2	12.2	12.2	12.05	7,273
June 09, 2025	12.2	12.2	12.2	12.25	12.05	20,619
June 06, 2025	12	12.15	12.15	12.2	12	45,238
June 05, 2025	12.1	12.15	12.15	12.15	12	17,026
June 04, 2025	12.2	12.15	12.15	12.2	12	27,294
June 03, 2025	12	12.15	12.15	12.15	11.95	56,146
June 02, 2025	12.15	12.1	12.1	12.15	11.95	36,710
May 29, 2025	12.25	12.25	12.25	12.3	12	54,491
May 28, 2025	11.85	12.3	12.3	12.3	11.8	249,310
May 27, 2025	11.7	12.15	12.15	12.15	11.7	100,459
May 26, 2025	11.65	11.7	11.7	11.7	11.6	45,297

Associated Industries China, Inc. (9912.TW) TAI