Allmind Holdings Corporation (TPEX:2718)
Taiwan
· Delayed Price · Currency is TWD 55.60
-0.10 (-0.18%)
At close: Dec 5, 2025
Allmind Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.00 | 56.10 | 55.20 | 55.60 | 55.60 | -0.18% | 35,860 |
| Dec 4, 2025 | 55.40 | 55.90 | 55.40 | 55.70 | 55.70 | 0.72% | 31,577 |
| Dec 3, 2025 | 55.80 | 56.30 | 55.30 | 55.30 | 55.30 | -3.32% | 74,838 |
| Dec 2, 2025 | 56.90 | 57.20 | 56.30 | 57.20 | 55.70 | 1.96% | 148,755 |
| Dec 1, 2025 | 57.20 | 57.60 | 56.10 | 56.10 | 54.63 | -1.75% | 103,048 |
| Nov 28, 2025 | 57.50 | 58.30 | 56.90 | 57.10 | 55.60 | -0.17% | 100,377 |
| Nov 27, 2025 | 57.20 | 57.50 | 56.60 | 57.20 | 55.70 | 0.53% | 61,972 |
| Nov 26, 2025 | 56.00 | 57.80 | 56.00 | 56.90 | 55.41 | 1.97% | 79,602 |
| Nov 25, 2025 | 56.00 | 56.40 | 55.50 | 55.80 | 54.33 | 0.54% | 53,914 |
| Nov 24, 2025 | 55.50 | 56.10 | 55.00 | 55.50 | 54.04 | - | 64,442 |
| Nov 21, 2025 | 56.00 | 56.90 | 55.20 | 55.50 | 54.04 | -1.60% | 70,246 |
| Nov 20, 2025 | 55.80 | 57.00 | 55.80 | 56.40 | 54.92 | 1.81% | 79,073 |
| Nov 19, 2025 | 56.40 | 56.50 | 55.20 | 55.40 | 53.94 | -1.77% | 79,794 |
| Nov 18, 2025 | 58.90 | 58.90 | 56.40 | 56.40 | 54.92 | -4.24% | 138,076 |
| Nov 17, 2025 | 60.50 | 60.60 | 58.80 | 58.90 | 57.35 | -2.16% | 121,781 |
| Nov 14, 2025 | 57.90 | 60.60 | 57.90 | 60.20 | 58.62 | 2.56% | 317,564 |
| Nov 13, 2025 | 60.60 | 60.60 | 58.50 | 58.70 | 57.16 | -4.55% | 476,233 |
| Nov 12, 2025 | 60.40 | 61.50 | 60.10 | 61.50 | 59.88 | 2.16% | 136,212 |
| Nov 11, 2025 | 59.40 | 60.90 | 59.00 | 60.20 | 58.62 | 1.35% | 165,747 |
| Nov 10, 2025 | 60.00 | 60.50 | 59.20 | 59.40 | 57.84 | -0.83% | 99,924 |
| Nov 7, 2025 | 59.00 | 60.30 | 58.30 | 59.90 | 58.33 | 1.18% | 117,852 |
| Nov 6, 2025 | 56.80 | 59.80 | 56.80 | 59.20 | 57.64 | 4.96% | 164,340 |
| Nov 5, 2025 | 56.20 | 56.90 | 56.00 | 56.40 | 54.92 | -0.35% | 91,524 |
| Nov 4, 2025 | 57.70 | 57.70 | 56.00 | 56.60 | 55.11 | -1.05% | 75,287 |
| Nov 3, 2025 | 58.20 | 58.20 | 56.70 | 57.20 | 55.70 | -1.38% | 65,825 |
| Oct 31, 2025 | 58.00 | 58.90 | 57.60 | 58.00 | 56.48 | - | 27,530 |
| Oct 30, 2025 | 58.40 | 58.80 | 57.70 | 58.00 | 56.48 | -0.34% | 46,873 |
| Oct 29, 2025 | 59.00 | 59.00 | 57.60 | 58.20 | 56.67 | -1.85% | 95,689 |
| Oct 28, 2025 | 59.10 | 59.30 | 58.30 | 59.30 | 57.74 | 0.68% | 45,192 |
| Oct 27, 2025 | 59.50 | 59.50 | 58.70 | 58.90 | 57.35 | -1.01% | 54,248 |
| Oct 23, 2025 | 58.50 | 60.20 | 58.30 | 59.50 | 57.94 | 1.71% | 89,300 |
| Oct 22, 2025 | 58.50 | 59.50 | 58.40 | 58.50 | 56.96 | - | 51,119 |
| Oct 21, 2025 | 57.60 | 59.50 | 57.50 | 58.50 | 56.96 | 1.56% | 102,187 |
| Oct 20, 2025 | 58.30 | 58.30 | 57.20 | 57.60 | 56.09 | -0.86% | 57,523 |
| Oct 17, 2025 | 57.40 | 58.30 | 57.40 | 58.10 | 56.57 | 1.22% | 70,924 |
| Oct 16, 2025 | 57.70 | 57.90 | 57.20 | 57.40 | 55.89 | - | 41,388 |
| Oct 15, 2025 | 57.90 | 58.00 | 57.00 | 57.40 | 55.89 | -0.86% | 71,042 |
| Oct 14, 2025 | 59.10 | 59.40 | 57.90 | 57.90 | 56.38 | -1.03% | 111,621 |
| Oct 13, 2025 | 57.60 | 58.50 | 57.00 | 58.50 | 56.96 | -0.51% | 100,447 |
| Oct 9, 2025 | 58.90 | 59.10 | 58.10 | 58.80 | 57.26 | 0.34% | 58,721 |
| Oct 8, 2025 | 58.90 | 59.50 | 57.80 | 58.60 | 57.06 | -0.68% | 56,941 |
| Oct 7, 2025 | 60.20 | 60.20 | 57.40 | 59.00 | 57.45 | -1.01% | 93,222 |
| Oct 3, 2025 | 59.50 | 60.40 | 59.30 | 59.60 | 58.03 | -0.17% | 59,507 |
| Oct 2, 2025 | 60.50 | 60.50 | 59.20 | 59.70 | 58.13 | -1.16% | 92,229 |
| Oct 1, 2025 | 59.90 | 61.00 | 59.70 | 60.40 | 58.81 | 0.83% | 112,353 |
| Sep 30, 2025 | 58.20 | 60.30 | 58.20 | 59.90 | 58.33 | 2.92% | 87,039 |
| Sep 26, 2025 | 59.40 | 59.40 | 57.90 | 58.20 | 56.67 | -2.02% | 110,857 |
| Sep 25, 2025 | 60.20 | 60.70 | 59.00 | 59.40 | 57.84 | -1.33% | 69,802 |
| Sep 24, 2025 | 60.40 | 61.00 | 59.70 | 60.20 | 58.62 | -0.17% | 63,628 |
| Sep 23, 2025 | 59.50 | 61.80 | 59.50 | 60.30 | 58.72 | 2.20% | 198,975 |
| Sep 22, 2025 | 58.50 | 59.20 | 58.00 | 59.00 | 57.45 | 0.68% | 138,172 |
| Sep 19, 2025 | 59.90 | 59.90 | 58.00 | 58.60 | 57.06 | -1.18% | 122,286 |
| Sep 18, 2025 | 59.60 | 60.10 | 59.20 | 59.30 | 57.74 | -0.50% | 96,642 |
| Sep 17, 2025 | 60.50 | 60.90 | 59.40 | 59.60 | 58.03 | -1.49% | 161,856 |
| Sep 16, 2025 | 60.40 | 63.00 | 59.10 | 60.50 | 58.91 | 1.51% | 315,211 |
| Sep 15, 2025 | 57.80 | 59.70 | 57.50 | 59.60 | 58.03 | 3.29% | 199,271 |
| Sep 12, 2025 | 57.70 | 59.10 | 57.60 | 57.70 | 56.18 | 1.58% | 132,821 |
| Sep 11, 2025 | 56.40 | 57.90 | 56.40 | 56.80 | 55.31 | 0.71% | 120,978 |
| Sep 10, 2025 | 55.90 | 57.70 | 55.10 | 56.40 | 54.92 | 1.26% | 115,018 |
| Sep 9, 2025 | 56.60 | 56.60 | 55.40 | 55.70 | 54.24 | -1.24% | 102,548 |
| Sep 8, 2025 | 58.10 | 58.10 | 56.20 | 56.40 | 54.92 | -2.76% | 150,193 |
| Sep 5, 2025 | 60.80 | 61.10 | 57.20 | 58.00 | 56.48 | -1.86% | 393,912 |
| Sep 4, 2025 | 54.30 | 59.10 | 54.30 | 59.10 | 57.55 | 9.85% | 453,107 |
| Sep 3, 2025 | 53.50 | 54.30 | 53.50 | 53.80 | 52.39 | 0.37% | 123,151 |
| Sep 2, 2025 | 55.00 | 55.00 | 53.50 | 53.60 | 52.19 | -1.65% | 79,950 |
| Sep 1, 2025 | 54.10 | 55.70 | 54.00 | 54.50 | 53.07 | -0.37% | 60,622 |
| Aug 29, 2025 | 55.60 | 55.90 | 54.50 | 54.70 | 53.26 | -1.80% | 90,049 |
| Aug 28, 2025 | 56.00 | 56.00 | 55.60 | 55.70 | 54.24 | -5.75% | 94,787 |
| Aug 27, 2025 | 58.80 | 59.30 | 58.80 | 59.10 | 54.61 | 0.17% | 159,361 |
| Aug 26, 2025 | 60.30 | 60.60 | 59.00 | 59.00 | 54.52 | -1.67% | 179,158 |
| Aug 25, 2025 | 58.80 | 60.00 | 58.80 | 60.00 | 55.45 | 2.21% | 157,506 |
| Aug 22, 2025 | 58.90 | 58.90 | 58.50 | 58.70 | 54.24 | 0.34% | 59,138 |
| Aug 21, 2025 | 58.90 | 58.90 | 58.20 | 58.50 | 54.06 | -0.34% | 113,383 |
| Aug 20, 2025 | 59.10 | 59.10 | 58.10 | 58.70 | 54.24 | -1.01% | 113,293 |
| Aug 19, 2025 | 59.60 | 59.80 | 59.10 | 59.30 | 54.80 | -0.50% | 275,915 |
| Aug 18, 2025 | 59.60 | 60.00 | 57.80 | 59.60 | 55.08 | 1.53% | 349,378 |
| Aug 15, 2025 | 65.10 | 65.50 | 57.00 | 58.70 | 54.24 | -3.29% | 1,141,370 |
| Aug 14, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 56.09 | 9.96% | 321,385 |
| Aug 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 51.01 | 9.96% | 317,538 |
| Aug 12, 2025 | 50.40 | 50.70 | 50.10 | 50.20 | 46.39 | 0.20% | 58,320 |
| Aug 11, 2025 | 50.50 | 50.50 | 49.50 | 50.10 | 46.30 | 0.30% | 109,437 |
| Aug 8, 2025 | 50.00 | 50.80 | 49.60 | 49.95 | 46.16 | - | 33,561 |
| Aug 7, 2025 | 49.70 | 49.95 | 49.25 | 49.95 | 46.16 | 0.91% | 61,446 |
| Aug 6, 2025 | 49.50 | 49.55 | 49.40 | 49.50 | 45.74 | 0.20% | 45,220 |
| Aug 5, 2025 | 49.25 | 49.70 | 49.25 | 49.40 | 45.65 | 0.30% | 28,255 |
| Aug 4, 2025 | 49.50 | 49.50 | 48.95 | 49.25 | 45.51 | -0.51% | 36,499 |
| Aug 1, 2025 | 48.95 | 49.50 | 48.95 | 49.50 | 45.74 | 1.02% | 9,048 |
| Jul 31, 2025 | 49.05 | 49.80 | 49.00 | 49.00 | 45.28 | -2.00% | 66,848 |
| Jul 30, 2025 | 50.20 | 50.20 | 49.95 | 50.00 | 46.20 | - | 16,303 |
| Jul 29, 2025 | 50.50 | 50.50 | 49.85 | 50.00 | 46.20 | -0.99% | 14,435 |
| Jul 28, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 46.67 | 1.41% | 34,333 |
| Jul 25, 2025 | 50.20 | 50.20 | 49.80 | 49.80 | 46.02 | -0.20% | 20,469 |
| Jul 24, 2025 | 49.80 | 50.10 | 49.65 | 49.90 | 46.11 | 0.20% | 18,470 |
| Jul 23, 2025 | 49.95 | 50.10 | 49.80 | 49.80 | 46.02 | 0.20% | 20,256 |
| Jul 22, 2025 | 50.20 | 50.20 | 49.40 | 49.70 | 45.93 | -1.39% | 72,132 |
| Jul 21, 2025 | 50.00 | 50.40 | 50.00 | 50.40 | 46.57 | 0.20% | 16,231 |
| Jul 18, 2025 | 50.10 | 50.40 | 50.00 | 50.30 | 46.48 | -0.20% | 36,502 |
| Jul 17, 2025 | 50.80 | 50.80 | 49.90 | 50.40 | 46.57 | -0.59% | 48,451 |
| Jul 16, 2025 | 50.90 | 50.90 | 50.60 | 50.70 | 46.85 | - | 27,140 |
| Jul 15, 2025 | 50.80 | 51.00 | 50.50 | 50.70 | 46.85 | 1.00% | 11,225 |