Associated Industries China, Inc. (TPE:9912)
Taiwan
· Delayed Price · Currency is TWD 12.60
0.00 (0.00%)
Apr 30, 2026, 9:46 AM CST
TPE:9912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 59,437 |
| Apr 28, 2026 | 12.45 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 74,491 |
| Apr 27, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -0.40% | 44,777 |
| Apr 24, 2026 | 12.35 | 12.50 | 12.20 | 12.35 | 12.35 | 1.23% | 41,577 |
| Apr 23, 2026 | 12.35 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 51,887 |
| Apr 22, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | -0.40% | 104,968 |
| Apr 21, 2026 | 12.35 | 12.50 | 12.35 | 12.45 | 12.45 | - | 44,932 |
| Apr 20, 2026 | 12.50 | 12.55 | 12.25 | 12.45 | 12.45 | -0.80% | 105,845 |
| Apr 17, 2026 | 12.55 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 93,515 |
| Apr 16, 2026 | 12.55 | 12.65 | 12.55 | 12.60 | 12.60 | - | 18,971 |
| Apr 15, 2026 | 12.60 | 12.70 | 12.55 | 12.60 | 12.60 | - | 40,468 |
| Apr 14, 2026 | 12.55 | 12.75 | 12.55 | 12.60 | 12.60 | -1.18% | 51,575 |
| Apr 13, 2026 | 12.65 | 12.85 | 12.50 | 12.75 | 12.75 | 0.79% | 82,635 |
| Apr 10, 2026 | 12.55 | 12.95 | 12.45 | 12.65 | 12.65 | 0.80% | 102,827 |
| Apr 9, 2026 | 12.75 | 12.80 | 12.50 | 12.55 | 12.55 | -1.57% | 35,214 |
| Apr 8, 2026 | 12.70 | 12.95 | 12.70 | 12.75 | 12.75 | 0.39% | 107,015 |
| Apr 7, 2026 | 12.75 | 12.85 | 12.50 | 12.70 | 12.70 | -0.78% | 122,039 |
| Apr 2, 2026 | 12.65 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 205,891 |
| Apr 1, 2026 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | 1.60% | 109,616 |
| Mar 31, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | - | 18,823 |
| Mar 30, 2026 | 12.50 | 12.60 | 12.45 | 12.50 | 12.50 | - | 52,436 |
| Mar 27, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | -0.40% | 27,659 |
| Mar 26, 2026 | 12.50 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 37,029 |
| Mar 25, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | -0.40% | 46,727 |
| Mar 24, 2026 | 12.60 | 12.70 | 12.50 | 12.65 | 12.65 | 0.40% | 49,664 |
| Mar 23, 2026 | 12.60 | 12.60 | 12.45 | 12.60 | 12.60 | - | 38,865 |
| Mar 20, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 45,608 |
| Mar 19, 2026 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | - | 122,603 |
| Mar 18, 2026 | 12.55 | 12.55 | 12.40 | 12.55 | 12.55 | 0.40% | 150,613 |
| Mar 17, 2026 | 12.45 | 12.60 | 12.45 | 12.50 | 12.50 | 0.40% | 151,284 |
| Mar 16, 2026 | 12.30 | 12.55 | 12.30 | 12.45 | 12.45 | 2.05% | 265,199 |
| Mar 13, 2026 | 12.20 | 12.35 | 12.10 | 12.20 | 12.20 | - | 186,202 |
| Mar 12, 2026 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | - | 107,169 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 166,224 |
| 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% | 64,369 |
| Mar 5, 2026 | 12.00 | 12.20 | 11.95 | 12.10 | 12.10 | 1.26% | 94,621 |
| Mar 4, 2026 | 11.90 | 12.20 | 11.90 | 11.95 | 11.95 | -1.65% | 60,352 |
| Mar 3, 2026 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | -0.41% | 8,351 |
| 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 | - | 17,640 |
| 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 | - | 15,965 |
| 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% | 19,992 |
| 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% | 47,151 |
| 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 | - | 29,865 |
| 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 | - | 33,866 |
| 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% | 41,952 |
| 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% | 30,190 |
| 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 | - | 132,510 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 9,111 |
| 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% | 56,705 |
| 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% | 214,045 |
| 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% | 46,534 |
| Dec 3, 2025 | 12.20 | 12.20 | 11.70 | 12.05 | 12.05 | -0.41% | 67,217 |
| 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 |