Taiwan - Delayed Quote
TWD
Allis Electric Co.,Ltd. (1514.TW)
93.20
-3.80
(-3.92%)
At close: October 30 at 1:30:31 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.50
96.50
93.00
93.20
93.20
1,389,519
Oct 29, 2026
98.50
98.50
97.00
97.00
97.00
805,496
Oct 28, 2026
99.00
99.70
98.00
98.40
98.40
617,746
Oct 27, 2026
99.40
99.70
97.30
98.00
98.00
914,773
Oct 23, 2026
98.60
98.60
98.60
98.60
98.60
-
Oct 22, 2026
101.00
101.50
98.60
98.60
98.60
850,498
Oct 21, 2026
100.50
101.00
99.90
99.90
99.90
580,603
Oct 20, 2026
99.00
101.00
98.80
98.80
98.80
1,008,329
Oct 19, 2026
98.50
100.50
98.50
99.80
99.80
1,089,829
Oct 16, 2026
101.00
103.00
101.00
101.00
101.00
702,079
Oct 15, 2026
102.00
102.00
100.00
100.50
100.50
1,309,987
Oct 14, 2026
103.00
104.00
102.50
103.00
103.00
903,752
Oct 13, 2026
104.00
105.00
102.00
102.00
102.00
1,400,411
Oct 12, 2026
103.00
107.50
102.50
105.00
105.00
4,341,721
Oct 8, 2026
104.00
104.00
102.00
102.50
102.50
763,261
Oct 7, 2026
104.50
105.50
103.50
103.50
103.50
1,710,397
Oct 6, 2026
102.50
104.00
102.00
103.50
103.50
1,033,893
Oct 5, 2026
103.00
103.50
102.00
102.00
102.00
1,028,350
Oct 2, 2026
102.00
103.00
101.00
102.50
102.50
753,107
Oct 1, 2026
103.00
103.00
101.50
102.00
102.00
529,078
Sep 30, 2026
103.00
103.50
102.50
102.50
102.50
643,608
Sep 29, 2026
101.50
103.50
101.50
102.00
102.00
1,195,698
Sep 24, 2026
103.50
103.50
100.00
102.00
102.00
1,817,586
Sep 23, 2026
103.00
105.00
101.50
105.00
105.00
1,447,664
Sep 22, 2026
103.50
103.50
101.50
102.00
102.00
573,332
Sep 21, 2026
102.00
103.50
101.00
102.50
102.50
893,850
Sep 18, 2026
102.00
102.00
100.50
101.50
101.50
662,119
Sep 17, 2026
100.00
101.50
100.00
101.00
101.00
733,954
Sep 16, 2026
100.00
100.50
99.40
99.80
99.80
857,047
Sep 15, 2026
100.00
101.50
99.60
99.60
99.60
559,426
Sep 14, 2026
100.00
101.50
99.60
100.00
100.00
902,104
Sep 11, 2026
100.50
101.50
100.00
100.50
100.50
776,561
Sep 10, 2026
103.00
103.00
101.50
102.00
102.00
594,587
Sep 9, 2026
102.00
104.50
101.00
103.50
103.50
1,173,823
Sep 8, 2026
103.00
103.00
101.50
102.00
102.00
684,074
Sep 7, 2026
103.50
105.00
102.00
102.50
102.50
935,123
Sep 4, 2026
102.00
103.00
101.00
102.00
102.00
1,118,847
Sep 3, 2026
103.50
104.00
100.50
100.50
100.50
1,452,348
Sep 2, 2026
104.50
106.00
103.00
103.00
103.00
1,836,544
Sep 1, 2026
101.50
107.00
101.50
103.50
103.50
2,007,830
Aug 31, 2026
104.00
104.50
101.00
102.00
102.00
1,591,897
Aug 28, 2026
111.00
111.50
105.00
105.00
105.00
6,000,929
Aug 27, 2026
102.00
106.50
102.00
105.00
105.00
3,272,009
Aug 26, 2026
100.50
102.00
100.00
102.00
102.00
570,770
Aug 25, 2026
101.00
101.00
99.20
100.50
100.50
900,500
Aug 24, 2026
103.50
103.50
101.00
101.50
101.50
797,140
Aug 21, 2026
101.50
103.00
101.00
102.50
102.50
972,956
Aug 20, 2026
100.00
101.50
100.00
101.00
101.00
839,554
Aug 19, 2026
99.00
100.50
98.20
99.50
99.50
804,848
Aug 18, 2026
101.50
102.00
99.70
100.00
100.00
1,126,033
Aug 17, 2026
101.00
102.00
100.50
102.00
102.00
689,917
Aug 14, 2026
103.00
103.50
100.50
101.00
101.00
1,152,024
Aug 13, 2026
103.00
104.50
102.50
102.50
102.50
2,063,996
Aug 12, 2026
102.50
104.00
102.00
102.00
102.00
1,909,419
Aug 11, 2026
101.00
102.00
100.00
102.00
102.00
1,078,355
Aug 10, 2026
99.90
102.00
99.80
102.00
102.00
977,075
Aug 7, 2026
101.50
102.00
99.60
99.80
99.80
948,925
Aug 6, 2026
101.50
102.00
99.20
101.50
101.50
1,154,352
Aug 5, 2026
102.00
103.00
101.00
101.50
101.50
1,175,472
Aug 4, 2026
98.70
100.00
97.60
99.90
99.90
1,127,135
Aug 3, 2026
96.60
100.50
96.00
98.70
98.70
1,236,475
Jul 31, 2026
97.00
99.60
97.00
97.60
97.60
1,596,695
Jul 30, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
92.00
95.30
90.20
92.00
92.00
1,885,020
Jul 30, 2026
1020:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
100.00
100.98
94.12
96.76
94.76
3,585,484
Jul 28, 2026
100.49
101.47
98.04
99.02
96.97
1,905,044
Jul 27, 2026
104.90
104.90
101.47
103.43
101.29
1,416,677
Jul 24, 2026
104.90
105.39
102.94
102.94
100.81
1,280,079
Jul 23, 2026
106.86
107.84
103.92
105.88
103.69
1,665,284
Jul 22, 2026
105.88
108.33
105.88
106.37
104.17
5,876,248
Jul 21, 2026
103.43
105.88
102.45
105.39
103.21
2,061,530
Jul 20, 2026
101.96
102.94
97.84
101.96
99.85
2,553,291
Jul 17, 2026
101.47
103.43
99.02
100.49
98.41
3,759,619
Jul 16, 2026
107.35
107.35
104.41
104.41
102.25
3,157,141
Jul 15, 2026
108.33
108.33
105.39
108.33
106.09
5,567,214
Jul 14, 2026
117.65
118.14
106.37
107.35
105.13
20,132,932
Jul 13, 2026
120.59
120.59
116.18
118.14
115.70
2,749,683
Jul 9, 2026
121.08
121.08
118.14
120.10
117.62
3,560,380
Jul 8, 2026
118.14
119.61
116.18
119.12
116.66
2,695,779
Jul 7, 2026
125.00
125.98
117.65
118.63
116.18
7,029,452
Jul 6, 2026
122.06
127.45
122.06
124.02
121.46
15,193,568
Jul 3, 2026
120.59
121.57
119.61
120.59
118.10
4,303,860
Jul 2, 2026
120.10
123.04
116.67
119.12
116.66
6,873,518
Jul 1, 2026
121.08
126.47
118.14
123.04
120.50
7,719,078
Jun 30, 2026
118.14
120.59
117.16
120.59
118.10
2,151,512
Jun 29, 2026
116.67
120.10
115.69
116.67
114.26
2,705,133
Jun 26, 2026
119.61
119.61
115.69
116.18
113.78
2,959,078
Jun 25, 2026
125.49
125.49
120.59
121.08
118.58
5,355,848
Jun 24, 2026
126.47
126.96
123.04
125.49
122.90
10,214,838
Jun 23, 2026
125.98
126.96
122.55
124.51
121.94
11,778,233
Jun 22, 2026
121.08
124.51
119.12
124.51
121.94
13,641,214
Jun 18, 2026
118.14
120.59
117.16
119.12
116.66
3,058,849
Jun 17, 2026
120.59
122.06
117.16
118.14
115.70
5,887,639
Jun 16, 2026
120.10
120.59
115.69
117.65
115.22
2,612,925
Jun 15, 2026
119.12
120.10
117.65
118.63
116.18
3,098,731
Jun 12, 2026
119.61
120.10
117.16
117.16
114.74
3,883,194
Jun 11, 2026
115.69
117.16
111.76
115.69
113.30
4,216,209
Jun 10, 2026
122.06
123.53
115.69
116.67
114.26
5,879,704
Jun 9, 2026
122.06
124.02
118.63
123.04
120.50
10,144,883
Jun 8, 2026
119.12
122.55
119.12
122.55
120.02
7,167,058
Jun 5, 2026
142.65
142.65
132.35
132.35
129.62
13,670,212
Jun 4, 2026
137.25
146.57
137.25
146.57
143.54
18,977,533
Jun 3, 2026
124.02
133.33
122.06
133.33
130.58
22,492,198
Jun 2, 2026
123.53
123.53
118.63
121.57
119.06
4,627,320
Jun 1, 2026
123.53
126.47
121.57
124.02
121.46
5,072,691
May 29, 2026
125.98
126.47
122.55
123.04
120.50
6,383,331
May 28, 2026
125.00
133.82
122.06
123.04
120.50
22,155,448
May 27, 2026
123.53
129.90
121.57
122.55
120.02
14,424,885
May 26, 2026
123.53
126.47
121.57
121.57
119.06
12,540,261
May 25, 2026
122.55
122.55
119.12
120.10
117.62
4,743,858
May 22, 2026
117.65
120.59
115.69
120.10
117.62
4,904,101
May 21, 2026
112.25
116.67
112.25
115.69
113.30
2,869,811
May 20, 2026
111.76
112.25
109.80
110.78
108.49
1,432,248
May 19, 2026
113.24
115.20
111.27
111.27
108.97
2,575,455
May 18, 2026
112.75
113.73
110.29
113.24
110.89
3,059,792
May 15, 2026
115.69
119.61
113.24
114.22
111.85
5,148,091
May 14, 2026
119.61
119.61
113.73
114.22
111.85
4,730,596
May 13, 2026
119.61
121.08
116.67
118.14
115.70
4,481,078
May 12, 2026
124.02
124.02
120.59
121.08
118.58
5,597,463
May 11, 2026
122.55
124.51
120.10
124.02
121.46
9,687,773
May 8, 2026
118.14
128.43
117.65
121.08
118.58
18,489,887
May 7, 2026
119.12
122.55
116.67
117.16
114.74
7,509,655
May 6, 2026
120.10
122.55
115.20
116.18
113.78
7,078,147
May 5, 2026
120.59
120.59
113.73
117.65
115.22
13,252,385
May 4, 2026
110.78
118.63
110.29
118.63
116.18
5,648,088
Apr 30, 2026
109.31
110.78
107.35
107.84
105.61
1,807,364
Apr 29, 2026
108.33
109.31
107.84
108.82
106.57
1,073,776
Apr 28, 2026
109.80
109.80
107.84
108.33
106.09
1,201,924
Apr 27, 2026
111.27
111.27
107.84
109.31
107.05
1,480,609
Apr 24, 2026
110.29
111.27
107.84
110.29
108.01
1,927,915
Apr 23, 2026
112.75
114.22
106.37
108.82
106.57
3,857,827
Apr 22, 2026
112.25
113.73
110.78
111.27
108.97
1,820,646
Apr 21, 2026
111.76
112.75
110.78
111.76
109.45
2,372,736
Apr 20, 2026
111.76
115.20
110.29
110.78
108.49
5,288,132
Apr 17, 2026
110.29
112.25
108.33
111.76
109.45
4,686,328
Apr 16, 2026
109.31
110.78
106.37
109.31
107.05
3,453,830
Apr 15, 2026
106.86
110.78
106.86
106.86
104.65
4,810,749
Apr 14, 2026
106.37
106.37
103.92
105.39
103.21
1,666,831
Apr 13, 2026
102.94
104.90
100.49
104.41
102.25
1,938,883
Apr 10, 2026
101.96
102.45
100.49
102.45
100.33
1,377,269
Apr 9, 2026
104.90
104.90
100.00
100.98
98.89
1,449,097
Apr 8, 2026
100.49
103.43
100.00
103.43
101.29
1,674,288
Apr 7, 2026
100.49
100.49
98.04
98.04
96.01
1,005,534
Apr 2, 2026
101.47
102.45
98.53
98.53
96.49
1,229,876
Apr 1, 2026
100.49
102.45
100.00
100.98
98.89
1,911,101
Mar 31, 2026
101.96
103.43
98.04
99.51
97.45
2,663,428
Mar 30, 2026
103.92
104.41
101.96
102.94
100.81
1,862,801
Mar 27, 2026
105.39
106.86
104.90
106.86
104.65
2,093,503
Mar 26, 2026
113.24
113.24
108.33
108.33
106.09
1,795,635
Mar 25, 2026
112.25
114.71
111.76
112.25
109.93
2,130,431
Mar 24, 2026
111.76
112.25
107.84
110.78
108.49
2,313,889
Mar 23, 2026
109.80
114.71
108.33
109.31
107.05
3,295,672
Mar 20, 2026
116.18
116.18
111.27
112.75
110.41
2,516,660
Mar 19, 2026
115.69
116.67
113.73
115.20
112.82
2,517,138
Mar 18, 2026
117.16
118.14
115.20
117.16
114.74
2,523,538
Mar 17, 2026
113.73
117.65
113.24
115.20
112.82
3,252,981
Mar 16, 2026
114.22
114.22
111.27
113.24
110.89
2,412,671
Mar 13, 2026
109.80
113.73
109.31
113.24
110.89
1,949,209
Mar 12, 2026
111.76
114.71
110.78
111.27
108.97
2,321,905
Mar 11, 2026
111.76
114.22
111.76
113.24
110.89
2,538,469
Mar 10, 2026
110.78
112.25
108.82
109.80
107.53
2,642,906
Mar 9, 2026
108.33
110.78
105.88
108.82
106.57
4,281,691
Mar 6, 2026
113.73
119.61
112.25
115.20
112.82
5,281,319
Mar 5, 2026
114.71
116.18
112.25
114.71
112.34
3,250,418
Mar 4, 2026
117.65
118.14
109.80
110.78
108.49
5,893,397
Mar 3, 2026
122.55
125.98
119.61
120.10
117.62
6,210,269
Mar 2, 2026
120.59
126.47
120.59
121.57
119.06
5,000,979
Feb 26, 2026
126.47
129.41
120.10
125.49
122.90
17,166,033
Feb 25, 2026
122.06
129.90
120.59
127.94
125.30
21,398,459
Feb 24, 2026
122.55
122.55
120.10
120.59
118.10
2,983,090
Feb 23, 2026
121.08
123.04
118.63
122.06
119.54
3,695,310
Feb 11, 2026
119.12
120.10
117.16
119.61
117.14
2,969,366
Feb 10, 2026
118.63
121.57
117.65
119.61
117.14
4,775,526
Feb 9, 2026
120.59
121.08
117.16
117.16
114.74
2,680,752
Feb 6, 2026
117.65
120.59
113.73
117.16
114.74
4,585,574
Feb 5, 2026
121.57
124.02
118.14
118.14
115.70
3,894,456
Feb 4, 2026
121.08
125.49
120.10
123.53
120.98
4,708,952
Feb 3, 2026
122.55
124.51
119.12
123.53
120.98
9,166,356
Feb 2, 2026
117.65
119.61
116.18
119.12
116.66
6,222,952
Jan 30, 2026
127.94
129.90
121.08
121.08
118.58
9,508,498
Jan 29, 2026
134.80
137.25
128.92
129.90
127.22
11,654,342
Jan 28, 2026
130.39
137.25
127.45
135.78
132.98
21,587,801
Jan 27, 2026
136.27
136.27
128.43
130.39
127.70
12,352,645
Jan 26, 2026
141.18
141.18
132.35
136.27
133.46
16,016,214
Jan 23, 2026
141.67
145.10
137.25
139.71
136.82
29,345,679
Jan 22, 2026
140.69
142.16
135.29
137.75
134.90
73,082,182
Jan 21, 2026
128.43
136.76
127.94
136.76
133.94
32,314,156
Jan 20, 2026
117.65
126.96
115.69
124.51
121.94
34,928,961
Jan 19, 2026
112.25
121.57
109.80
117.65
115.22
37,713,549
Jan 16, 2026
105.39
111.76
103.92
111.76
109.45
28,534,095
Jan 15, 2026
108.33
109.80
101.96
101.96
99.85
21,864,895
Jan 14, 2026
98.53
106.37
98.53
106.37
104.17
10,414,383
Jan 13, 2026
99.02
100.49
96.57
97.06
95.05
4,721,209
Jan 12, 2026
96.67
97.65
95.20
97.06
95.05
2,945,052
Jan 9, 2026
94.90
96.86
94.22
95.88
93.90
2,089,915
Jan 8, 2026
96.08
96.96
94.41
94.71
92.75
1,644,287
Jan 7, 2026
95.29
95.29
94.12
94.71
92.75
1,507,799
Jan 6, 2026
95.10
95.78
94.80
94.80
92.84
1,321,487
Jan 5, 2026
96.57
96.57
95.00
95.00
93.04
1,692,301
Jan 2, 2026
98.04
98.53
96.18
96.18
94.19
1,802,686
Dec 31, 2025
99.02
99.02
97.45
97.55
95.53
1,039,967
Dec 30, 2025
99.51
99.51
97.55
98.53
96.49
879,949
Dec 29, 2025
101.47
101.47
99.02
99.02
96.97
889,572
Dec 26, 2025
100.49
101.47
99.51
100.98
98.89
1,445,629
Dec 24, 2025
100.49
100.49
99.51
100.00
97.93
802,172
Dec 23, 2025
100.49
101.96
99.02
99.51
97.45
1,883,294
Dec 22, 2025
98.53
100.49
98.04
100.00
97.93
2,244,675
Dec 19, 2025
96.18
97.94
95.69
97.75
95.72
1,843,751
Dec 18, 2025
95.69
97.16
95.10
95.10
93.13
1,629,918
Dec 17, 2025
97.65
98.53
96.37
96.37
94.38
2,096,522
Dec 16, 2025
98.53
101.96
96.67
96.86
94.86
5,207,058
Dec 15, 2025
100.98
107.84
99.51
100.00
97.93
20,998,459
Dec 12, 2025
97.45
100.49
97.35
99.02
96.97
4,450,102
Dec 11, 2025
98.04
99.51
96.47
96.76
94.76
2,094,607
Dec 10, 2025
96.86
99.02
96.27
96.27
94.28
3,547,204
Dec 9, 2025
96.57
97.55
95.88
96.18
94.19
1,942,804
Dec 8, 2025
94.80
96.08
94.61
95.69
93.71
2,037,666
Dec 5, 2025
94.51
94.61
93.43
94.41
92.46
840,495
Dec 4, 2025
93.43
94.71
93.33
94.51
92.56
923,333
Dec 3, 2025
93.82
93.92
92.84
93.24
91.31
794,663
Dec 2, 2025
93.92
94.22
92.94
92.94
91.02
1,039,157
Dec 1, 2025
94.90
95.78
93.33
93.33
91.40
1,220,548
Nov 28, 2025
95.59
95.69
94.31
95.00
93.04
1,947,710
Nov 27, 2025
95.69
96.67
94.80
95.20
93.23
2,270,263
Nov 26, 2025
93.63
95.29
93.33
95.29
93.32
1,660,472
Nov 25, 2025
94.12
94.41
92.65
92.65
90.73
1,536,597
Nov 24, 2025
93.92
94.71
92.55
93.43
91.50
1,923,885
Nov 21, 2025
94.31
98.04
93.24
93.33
91.40
7,386,908
Nov 20, 2025
96.47
98.04
94.31
96.67
94.67
4,297,363
Nov 19, 2025
95.59
95.98
92.25
93.33
91.40
2,944,283
Nov 18, 2025
95.10
95.29
93.14
94.41
92.46
2,988,332
Nov 17, 2025
97.25
97.65
95.29
95.59
93.61
2,236,275
Nov 14, 2025
98.04
99.02
96.67
96.67
94.67
3,591,755
Nov 13, 2025
99.51
100.49
98.04
99.51
97.45
2,615,191
Nov 12, 2025
100.98
101.96
99.02
99.51
97.45
2,336,238
Nov 11, 2025
102.94
103.43
100.98
100.98
98.89
2,469,528
Nov 10, 2025
104.41
104.90
100.49
101.96
99.85
2,967,207
Nov 7, 2025
107.35
107.84
103.43
103.43
101.29
3,956,125
Nov 6, 2025
113.73
113.73
107.84
108.33
106.09
7,810,658
Nov 5, 2025
108.82
113.73
107.35
113.73
111.37
10,660,187
Nov 4, 2025
114.22
115.69
109.31
109.80
107.53
14,409,310
Nov 3, 2025
112.75
117.65
110.29
114.22
111.85
51,673,325
Oct 31, 2025
99.02
108.33
98.53
108.33
106.09
17,642,648
Oct 30, 2025
96.27
100.00
96.27
98.53
96.49
3,373,999
