Associated Industries China, Inc. (TPE:9912)
Taiwan
· Delayed Price · Currency is TWD 12.30
+0.15 (1.23%)
At close: Mar 10, 2026
TPE:9912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.15 | 12.30 | 12.05 | 12.30 | 12.30 | 1.23% | 128,614 |
| Mar 9, 2026 | 11.90 | 12.30 | 11.90 | 12.15 | 12.15 | - | 108,153 |
| Mar 6, 2026 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 64,358 |
| Mar 5, 2026 | 12.00 | 12.20 | 11.95 | 12.10 | 12.10 | 1.26% | 94,111 |
| Mar 4, 2026 | 11.90 | 12.20 | 11.90 | 11.95 | 11.95 | -1.65% | 60,241 |
| Mar 3, 2026 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | -0.41% | 8,343 |
| Mar 2, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 14,078 |
| Feb 26, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 41,088 |
| Feb 25, 2026 | 11.95 | 12.10 | 11.90 | 12.10 | 12.10 | - | 21,931 |
| Feb 24, 2026 | 12.25 | 12.25 | 11.95 | 12.10 | 12.10 | - | 261,584 |
| Feb 23, 2026 | 11.95 | 12.10 | 11.85 | 12.10 | 12.10 | 0.83% | 27,853 |
| Feb 11, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | - | 32,718 |
| Feb 10, 2026 | 11.90 | 12.15 | 11.90 | 12.00 | 12.00 | - | 17,636 |
| Feb 6, 2026 | 12.30 | 12.30 | 11.95 | 12.00 | 12.00 | - | 22,624 |
| Feb 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 15,962 |
| Feb 4, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 18,992 |
| Feb 3, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 0.84% | 19,886 |
| Feb 2, 2026 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 32,066 |
| Jan 30, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | -0.83% | 14,836 |
| Jan 29, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 47,311 |
| Jan 28, 2026 | 12.15 | 12.50 | 11.90 | 12.10 | 12.10 | -0.41% | 104,619 |
| Jan 27, 2026 | 12.05 | 12.40 | 12.05 | 12.15 | 12.15 | 0.83% | 46,925 |
| Jan 26, 2026 | 12.00 | 12.20 | 11.90 | 12.05 | 12.05 | 0.42% | 34,579 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | -0.41% | 27,576 |
| Jan 22, 2026 | 11.95 | 12.05 | 11.85 | 12.05 | 12.05 | - | 29,564 |
| Jan 21, 2026 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 27,114 |
| Jan 20, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 59,516 |
| Jan 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 33,520 |
| Jan 16, 2026 | 11.95 | 12.20 | 11.95 | 12.00 | 12.00 | -0.41% | 49,873 |
| Jan 15, 2026 | 12.20 | 12.25 | 12.05 | 12.05 | 12.05 | -1.23% | 38,054 |
| Jan 14, 2026 | 12.10 | 12.20 | 11.85 | 12.20 | 12.20 | 2.09% | 90,554 |
| Jan 13, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 52,384 |
| Jan 12, 2026 | 12.15 | 12.25 | 11.95 | 12.00 | 12.00 | 0.42% | 68,252 |
| Jan 9, 2026 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | -2.05% | 38,812 |
| Jan 8, 2026 | 12.15 | 12.50 | 12.00 | 12.20 | 12.20 | 0.41% | 41,951 |
| Jan 7, 2026 | 12.55 | 12.55 | 12.15 | 12.15 | 12.15 | -3.19% | 40,494 |
| Jan 6, 2026 | 12.50 | 12.55 | 12.45 | 12.55 | 12.55 | 0.40% | 51,037 |
| Jan 5, 2026 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 0.40% | 37,216 |
| Jan 2, 2026 | 12.35 | 12.55 | 12.30 | 12.45 | 12.45 | -0.40% | 34,590 |
| Dec 31, 2025 | 12.65 | 12.65 | 12.30 | 12.50 | 12.50 | 0.81% | 30,153 |
| Dec 30, 2025 | 12.60 | 12.65 | 12.40 | 12.40 | 12.40 | -1.20% | 72,136 |
| Dec 29, 2025 | 12.40 | 12.55 | 12.35 | 12.55 | 12.55 | 1.62% | 87,919 |
| Dec 26, 2025 | 12.25 | 12.45 | 12.05 | 12.35 | 12.35 | 1.65% | 98,520 |
| Dec 24, 2025 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | -1.22% | 31,913 |
| Dec 23, 2025 | 12.40 | 12.45 | 11.80 | 12.30 | 12.30 | - | 132,507 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 9,110 |
| Dec 19, 2025 | 12.35 | 12.50 | 12.30 | 12.35 | 12.35 | -0.80% | 93,696 |
| Dec 18, 2025 | 12.45 | 12.50 | 12.20 | 12.45 | 12.45 | - | 59,568 |
| Dec 17, 2025 | 12.35 | 12.50 | 12.30 | 12.45 | 12.45 | 0.81% | 62,803 |
| Dec 16, 2025 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 56,703 |
| Dec 15, 2025 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | 1.22% | 153,090 |
| Dec 12, 2025 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 1.23% | 113,157 |
| Dec 11, 2025 | 12.15 | 12.30 | 11.95 | 12.15 | 12.15 | -0.41% | 55,289 |
| Dec 10, 2025 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 2.52% | 214,037 |
| Dec 9, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | -0.42% | 11,520 |
| Dec 8, 2025 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 15,575 |
| Dec 5, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 19,834 |
| Dec 4, 2025 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -1.66% | 46,533 |
| Dec 3, 2025 | 12.20 | 12.20 | 11.70 | 12.05 | 12.05 | -0.41% | 66,693 |
| Dec 2, 2025 | 11.70 | 12.60 | 11.70 | 12.10 | 12.10 | 2.98% | 211,244 |
| Dec 1, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | -0.84% | 24,885 |
| Nov 28, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 9,538 |
| Nov 27, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | -0.42% | 38,274 |
| Nov 26, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -0.84% | 5,682 |
| Nov 25, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | -0.42% | 7,888 |
| Nov 24, 2025 | 11.65 | 12.00 | 11.60 | 11.95 | 11.95 | - | 545,037 |
| Nov 21, 2025 | 12.05 | 12.05 | 11.40 | 11.95 | 11.95 | - | 29,209 |
| Nov 20, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | - | 6,137 |
| Nov 19, 2025 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | -0.83% | 16,749 |
| Nov 18, 2025 | 12.10 | 12.10 | 11.80 | 12.05 | 12.05 | 0.42% | 26,522 |
| Nov 17, 2025 | 12.10 | 12.20 | 11.95 | 12.00 | 12.00 | - | 50,421 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 68,022 |
| Nov 13, 2025 | 12.15 | 12.15 | 11.95 | 12.00 | 12.00 | -0.41% | 39,380 |
| Nov 12, 2025 | 12.10 | 12.25 | 11.95 | 12.05 | 12.05 | 0.42% | 124,381 |
| Nov 11, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 28,307 |
| Nov 10, 2025 | 11.80 | 11.95 | 11.80 | 11.80 | 11.80 | - | 14,181 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 34,281 |
| Nov 6, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | - | 14,564 |
| Nov 5, 2025 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 14,671 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 6,715 |
| Nov 3, 2025 | 11.75 | 11.95 | 11.75 | 11.80 | 11.80 | -0.84% | 10,679 |
| Oct 31, 2025 | 12.05 | 12.05 | 11.90 | 11.90 | 11.90 | -0.42% | 19,252 |
| Oct 30, 2025 | 12.30 | 12.30 | 11.80 | 11.95 | 11.95 | 0.42% | 33,860 |
| Oct 29, 2025 | 12.00 | 12.00 | 11.75 | 11.90 | 11.90 | -0.42% | 37,326 |
| Oct 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 12,451 |
| Oct 27, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 35,699 |
| Oct 23, 2025 | 11.90 | 12.05 | 11.90 | 11.95 | 11.95 | - | 21,706 |
| Oct 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 3,315 |
| Oct 21, 2025 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | -0.41% | 22,388 |
| Oct 20, 2025 | 12.10 | 12.20 | 12.00 | 12.05 | 12.05 | - | 25,547 |
| Oct 17, 2025 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 1.26% | 45,082 |
| Oct 16, 2025 | 11.95 | 12.05 | 11.80 | 11.90 | 11.90 | - | 47,678 |
| Oct 15, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.42% | 12,269 |
| Oct 14, 2025 | 11.90 | 12.00 | 11.75 | 11.85 | 11.85 | - | 60,179 |
| Oct 13, 2025 | 11.65 | 11.90 | 11.15 | 11.85 | 11.85 | -1.25% | 56,777 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 1,590 |
| Oct 8, 2025 | 12.50 | 12.50 | 11.95 | 12.10 | 12.10 | 0.41% | 43,853 |
| Oct 7, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | -0.82% | 40,091 |
| Oct 3, 2025 | 12.10 | 12.15 | 11.95 | 12.15 | 12.15 | 1.67% | 61,325 |
| Oct 2, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 0.42% | 24,222 |