Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	146.00	147.00	142.00	143.50	143.50	854,000
2024-02-05	147.50	147.50	144.50	145.00	145.00	537,000
2024-02-02	148.50	149.00	146.00	147.50	147.50	666,000
2024-02-01	150.00	150.00	147.50	148.00	148.00	396,000
2024-01-31	148.50	153.00	148.50	149.00	149.00	844,000
2024-01-30	147.50	150.50	146.50	149.00	149.00	991,000
2024-01-29	146.50	148.00	145.00	146.50	146.50	860,000
2024-01-26	146.00	147.50	146.00	146.50	146.50	292,000
2024-01-25	149.50	151.00	146.00	146.00	146.00	694,000
2024-01-24	149.00	150.50	148.00	149.00	149.00	979,000
2024-01-23	154.50	155.00	149.00	150.00	150.00	1,268,000
2024-01-22	160.50	163.00	154.50	155.00	155.00	2,448,000
2024-01-19	152.00	156.00	151.00	155.50	155.50	1,158,000
2024-01-18	154.50	155.50	148.00	148.50	148.50	647,000
2024-01-17	158.50	159.50	154.00	155.50	155.50	410,000
2024-01-16	156.50	161.00	155.50	157.50	157.50	738,000
2024-01-15	153.50	158.00	151.00	156.00	156.00	818,065
2024-01-12	156.00	156.00	150.50	151.50	151.50	347,000
2024-01-11	154.50	157.50	152.00	155.00	155.00	837,000
2024-01-10	149.50	155.50	148.50	153.50	153.50	1,340,000
2024-01-09	147.00	147.00	145.50	145.50	145.50	232,000
2024-01-08	150.50	150.50	146.00	146.50	146.50	363,000
2024-01-05	150.50	150.50	149.00	149.50	149.50	269,000
2024-01-04	151.50	153.00	148.00	149.00	149.00	492,000
2024-01-03	155.00	155.50	151.50	152.00	152.00	381,000
2024-01-02	155.00	156.00	152.50	154.50	154.50	305,000
2023-12-29	154.00	155.00	153.50	155.00	155.00	195,000
2023-12-28	153.50	155.50	150.00	154.50	154.50	961,000
2023-12-27	155.00	156.00	153.00	153.50	153.50	581,000
2023-12-26	155.50	157.00	154.00	154.50	154.50	303,000
2023-12-25	157.00	158.00	155.00	155.50	155.50	359,000
2023-12-22	162.00	162.50	156.00	156.00	156.00	826,000
2023-12-21	155.50	163.00	155.00	160.50	160.50	816,000
2023-12-20	158.00	158.50	156.00	157.00	157.00	305,000
2023-12-19	158.00	159.50	155.00	157.00	157.00	669,000
2023-12-18	160.00	163.50	158.00	158.00	158.00	892,000
2023-12-15	165.50	167.00	162.50	162.50	162.50	869,000
2023-12-14	170.00	170.00	162.50	163.50	163.50	2,452,000
2023-12-13	165.50	167.50	162.50	166.50	166.50	1,573,000
2023-12-12	162.50	166.50	161.50	165.50	165.50	2,165,000
2023-12-11	164.00	165.00	159.50	161.00	161.00	1,692,000
2023-12-08	168.00	170.00	161.00	161.50	161.50	5,479,000
2023-12-07	157.00	169.00	157.00	164.00	164.00	10,813,000
2023-12-06	155.00	158.00	151.00	156.00	156.00	2,503,000
2023-12-05	158.50	159.50	151.00	153.00	153.00	2,675,000
2023-12-04	152.50	160.00	151.00	157.50	157.50	4,502,000
2023-12-01	156.00	157.00	148.00	151.00	151.00	3,045,000
2023-11-30	145.50	154.50	144.00	150.50	150.50	4,153,000
2023-11-29	135.50	147.00	134.50	144.50	144.50	2,265,000
2023-11-28	132.50	135.50	132.50	134.50	134.50	260,000
2023-11-27	134.00	137.50	131.50	131.50	131.50	374,000
2023-11-24	137.00	137.50	133.50	133.50	133.50	482,000
2023-11-23	136.00	138.00	134.50	136.50	136.50	549,000
2023-11-22	136.00	136.50	134.50	135.00	135.00	303,000
2023-11-21	137.50	138.50	136.00	136.50	136.50	668,000
2023-11-20	135.50	137.00	135.00	135.50	135.50	507,000
2023-11-17	132.50	136.00	131.50	135.00	135.00	985,000
2023-11-16	132.50	134.50	130.50	130.50	130.50	517,000
2023-11-15	133.50	136.00	131.00	133.50	133.50	690,000
2023-11-14	133.50	134.00	131.50	131.50	131.50	265,000

← NewerPage 12 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.