Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	151.00	154.00	148.00	151.50	151.50	1,725,000
2024-05-14	150.50	151.00	147.00	148.50	148.50	1,164,000
2024-05-13	144.00	152.00	143.50	149.00	149.00	1,908,000
2024-05-10	150.00	153.00	142.00	143.50	143.50	1,619,000
2024-05-09	151.00	151.00	146.50	150.00	150.00	649,000
2024-05-08	147.00	152.00	147.00	149.50	149.50	1,066,000
2024-05-07	142.00	151.00	142.00	148.50	148.50	2,914,000
2024-05-06	140.50	141.00	138.00	138.50	138.50	369,000
2024-05-03	141.50	142.50	139.50	140.00	140.00	259,000
2024-05-02	142.50	142.50	139.00	139.50	139.50	460,000
2024-04-30	145.50	145.50	142.00	142.50	142.50	367,000
2024-04-29	142.50	146.00	142.50	144.00	144.00	453,000
2024-04-26	141.00	145.00	141.00	142.00	142.00	334,000
2024-04-25	143.00	143.00	139.00	139.50	139.50	364,000
2024-04-24	143.00	145.50	142.50	143.50	143.50	562,000
2024-04-23	136.50	141.50	135.00	141.00	141.00	748,000
2024-04-22	142.00	142.50	134.50	134.50	134.50	1,133,000
2024-04-19	148.50	149.00	139.50	141.50	141.50	1,745,000
2024-04-18	158.00	158.00	150.00	150.00	150.00	1,772,000
2024-04-17	158.50	161.50	156.50	158.00	158.00	4,666,000
2024-04-16	157.50	161.00	153.00	155.50	155.50	2,415,000
2024-04-15	158.50	164.50	156.00	157.50	157.50	2,922,000
2024-04-12	161.50	161.50	156.50	158.00	158.00	1,494,000
2024-04-11	157.00	166.50	155.50	160.00	160.00	3,686,000
2024-04-10	156.50	157.00	151.50	157.00	157.00	1,784,000
2024-04-09	148.50	159.50	145.00	157.00	157.00	2,851,000
2024-04-08	142.50	151.50	138.00	148.50	148.50	1,938,000
2024-04-03	142.00	143.00	138.00	141.50	141.50	495,000
2024-04-02	143.00	143.00	141.00	141.50	141.50	222,000
2024-04-01	141.00	143.50	139.50	143.00	143.00	516,000
2024-03-29	142.50	144.00	140.00	140.50	140.50	610,000
2024-03-28	146.50	150.00	142.00	143.00	143.00	922,000
2024-03-27	147.00	147.00	144.00	144.00	144.00	575,000
2024-03-26	146.00	154.00	144.00	146.00	146.00	3,764,000
2024-03-25	145.00	146.50	141.50	143.00	143.00	621,000
2024-03-22	141.50	146.00	141.00	144.00	144.00	822,000
2024-03-21	142.00	142.00	139.50	140.50	140.50	289,000
2024-03-20	143.00	148.00	139.00	140.00	140.00	2,064,000
2024-03-19	132.00	143.00	131.00	143.00	143.00	2,021,000
2024-03-18	133.00	133.00	133.00	133.00	133.00	892,428
2024-03-15	132.00	134.00	132.00	133.00	133.00	224,000
2024-03-14	132.00	135.00	131.50	132.50	132.50	297,000
2024-03-13	136.00	136.00	136.00	136.00	136.00	404,644
2024-03-12	138.50	139.00	134.00	136.00	136.00	769,000
2024-03-11	136.00	139.50	136.00	138.00	138.00	344,000
2024-03-08	142.00	142.50	136.50	137.00	137.00	792,000
2024-03-07	146.50	148.00	142.50	142.50	142.50	512,000
2024-03-06	146.00	146.00	144.00	146.00	146.00	267,000
2024-03-05	146.00	150.00	144.50	145.50	145.50	716,000
2024-03-04	145.00	146.00	143.00	144.50	144.50	343,000
2024-03-01	145.00	145.50	143.50	144.00	144.00	259,000
2024-02-29	143.00	144.50	142.00	144.50	144.50	265,000
2024-02-27	146.00	146.50	141.00	142.50	142.50	602,000
2024-02-26	146.00	147.00	144.00	145.00	145.00	448,000
2024-02-23	148.50	150.50	146.00	146.00	146.00	902,000
2024-02-22	148.00	149.00	145.00	146.50	146.50	579,000
2024-02-21	150.50	151.50	145.50	146.50	146.50	956,000
2024-02-20	152.50	153.00	150.00	150.50	150.50	363,000
2024-02-19	152.50	154.50	151.00	152.00	152.00	724,000
2024-02-16	143.50	154.00	143.50	153.50	153.50	2,338,000

← NewerPage 11 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.