Allied Circuit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	112.00	112.50	108.00	110.50	110.50	844,000
2024-08-07	110.50	115.50	110.00	114.00	114.00	945,000
2024-08-06	121.50	122.00	109.00	109.50	109.50	1,428,000
2024-08-05	130.00	130.00	121.00	121.00	121.00	574,000
2024-08-02	133.00	136.00	132.50	134.00	134.00	324,000
2024-08-01	132.50	137.00	131.50	137.00	137.00	377,000
2024-07-31	128.00	131.00	128.00	130.00	130.00	87,000
2024-07-30	127.50	130.50	125.50	130.00	130.00	157,000
2024-07-29	134.00	134.00	127.00	127.50	127.50	291,000
2024-07-26	127.50	131.50	124.50	131.50	131.50	184,000
2024-07-25	131.50	131.50	131.50	131.50	131.50	0
2024-07-24	131.50	131.50	131.50	131.50	131.50	0
2024-07-23	133.50	134.00	131.00	131.50	131.50	267,000
2024-07-22	134.00	134.50	129.00	130.50	130.50	715,000
2024-07-19	140.50	140.50	134.00	134.00	134.00	1,004,000
2024-07-18	140.50	141.50	139.00	140.50	140.50	550,000
2024-07-17	144.00	145.00	143.50	143.50	143.50	275,000
2024-07-16	143.50	144.00	142.00	144.00	144.00	354,000
2024-07-15	144.00	147.00	140.50	141.50	141.50	1,104,000
2024-07-12	145.50	145.50	140.00	141.50	141.50	614,000
2024-07-11	145.00	146.00	143.50	145.00	145.00	768,000
2024-07-10	144.50	147.50	143.00	143.50	143.50	1,230,000
2024-07-09	144.00	144.00	139.00	141.00	141.00	376,000
2024-07-08	143.50	143.50	142.00	142.50	142.50	159,000
2024-07-05	142.00	144.00	141.50	143.50	143.50	240,000
2024-07-04	142.50	143.00	141.50	141.50	141.50	206,000
2024-07-03	141.50	144.00	141.50	141.50	141.50	308,000
2024-07-02	140.50	142.00	139.00	141.00	141.00	221,000
2024-07-01	141.50	142.00	140.00	140.50	140.50	345,000
2024-06-28	142.00	145.50	140.00	144.00	140.40	579,000
2024-06-27	142.50	143.00	139.50	140.50	136.99	524,000
2024-06-26	143.50	145.00	142.50	142.50	138.94	307,000
2024-06-25	144.00	144.50	140.50	142.50	138.94	545,000
2024-06-24	145.50	148.00	144.50	144.50	140.89	335,000
2024-06-21	147.00	147.50	145.50	146.00	146.00	291,000
2024-06-20	146.50	148.50	145.00	148.00	148.00	620,000
2024-06-19	148.50	148.50	146.00	146.50	146.50	453,000
2024-06-18	149.00	149.50	146.50	147.00	147.00	498,000
2024-06-17	150.50	151.50	147.00	148.50	148.50	987,000
2024-06-14	154.50	154.50	150.00	151.50	151.50	711,000
2024-06-13	157.50	157.50	152.50	153.50	153.50	832,000
2024-06-12	151.00	157.50	150.00	156.50	156.50	2,302,000
2024-06-11	153.50	155.00	149.50	150.00	150.00	1,189,000
2024-06-07	154.50	155.00	150.00	151.50	151.50	1,038,000
2024-06-06	148.50	153.00	145.50	150.50	150.50	928,000
2024-06-05	148.00	150.00	146.00	146.50	146.50	284,000
2024-06-04	151.50	151.50	146.00	146.50	146.50	452,000
2024-06-03	148.50	151.00	148.00	150.00	150.00	340,000
2024-05-31	149.50	151.00	148.00	148.00	148.00	447,000
2024-05-30	151.50	152.00	149.00	149.00	149.00	701,000
2024-05-29	154.50	157.00	153.50	154.00	154.00	634,000
2024-05-28	156.00	159.00	154.00	154.00	154.00	1,724,000
2024-05-27	157.00	157.00	153.50	155.00	155.00	1,315,000
2024-05-24	151.50	156.00	148.00	154.00	154.00	3,682,000
2024-05-23	149.00	151.00	145.00	149.50	149.50	1,269,000
2024-05-22	146.50	148.50	145.00	147.00	147.00	621,000
2024-05-21	152.00	152.00	145.50	146.00	146.00	1,060,000
2024-05-20	150.00	152.50	145.00	150.00	150.00	1,186,000
2024-05-17	152.00	153.00	148.00	148.00	148.00	897,000
2024-05-16	153.50	156.50	150.00	151.00	151.00	2,124,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	5.1577 TWD
2025-06-26	3.8000 TWD
2024-07-01	3.5519 TWD
2023-07-27	7.2039 TWD
2022-07-28	5.9198 TWD
2021-07-29	6.9065 TWD
2020-07-30	3.5519 TWD
2019-08-01	5.5252 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.