Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	137.50	137.50	132.50	132.50	132.50	471,000
2023-11-10	134.50	138.00	133.50	134.00	134.00	1,088,000
2023-11-09	133.50	137.00	131.00	136.50	136.50	916,000
2023-11-08	132.00	133.00	130.50	133.00	133.00	433,000
2023-11-07	133.00	134.00	131.50	133.00	133.00	590,000
2023-11-06	129.50	131.50	129.00	131.50	131.50	547,000
2023-11-03	127.00	129.00	127.00	129.00	129.00	504,000
2023-11-02	124.00	128.00	124.00	126.50	126.50	521,000
2023-11-01	123.50	124.00	121.00	122.00	122.00	323,000
2023-10-31	128.50	129.50	121.50	122.50	122.50	689,000
2023-10-30	125.50	128.50	125.50	128.50	128.50	266,000
2023-10-27	128.00	128.00	125.50	125.50	125.50	362,000
2023-10-26	128.50	129.00	125.50	126.50	126.50	541,000
2023-10-25	132.00	133.00	130.50	131.00	131.00	413,000
2023-10-24	131.50	132.00	127.50	131.50	131.50	407,000
2023-10-23	128.50	132.50	128.00	130.00	130.00	578,000
2023-10-20	131.00	131.00	125.00	129.50	129.50	1,195,000
2023-10-19	131.00	133.00	130.50	132.00	132.00	622,000
2023-10-18	135.50	135.50	130.00	131.50	131.50	1,256,000
2023-10-17	137.00	137.50	134.00	135.00	135.00	745,000
2023-10-16	139.50	139.50	135.00	135.50	135.50	821,000
2023-10-13	141.50	143.50	139.00	140.00	140.00	648,000
2023-10-12	138.00	141.00	138.00	141.00	141.00	1,004,000
2023-10-11	144.00	144.50	137.00	139.00	139.00	1,714,000
2023-10-06	151.50	151.50	142.00	142.50	142.50	1,582,000
2023-10-05	152.50	153.50	150.00	150.00	150.00	643,000
2023-10-04	152.00	153.50	150.00	152.00	152.00	721,000
2023-10-03	155.00	157.50	154.50	154.50	154.50	1,171,000
2023-10-02	155.00	160.50	153.50	156.50	156.50	2,689,000
2023-09-28	154.50	155.50	150.50	151.00	151.00	809,000
2023-09-27	152.50	155.00	150.00	153.00	153.00	887,000
2023-09-26	154.50	157.00	152.00	152.50	152.50	1,190,000
2023-09-25	155.00	159.00	153.00	156.50	156.50	1,915,000
2023-09-22	150.00	152.50	148.00	152.00	152.00	757,000
2023-09-21	149.50	152.50	149.00	150.00	150.00	949,000
2023-09-20	155.00	157.00	150.00	152.00	152.00	2,217,000
2023-09-19	160.00	161.00	153.50	154.50	154.50	3,983,000
2023-09-18	153.00	162.00	152.00	158.50	158.50	4,873,000
2023-09-15	158.50	158.50	153.50	156.50	156.50	4,981,000
2023-09-14	147.50	158.00	146.00	154.50	154.50	5,712,000
2023-09-13	138.00	148.50	137.50	148.50	148.50	4,747,000
2023-09-12	141.50	142.00	130.50	135.00	135.00	2,473,000
2023-09-11	144.00	150.50	142.00	143.00	143.00	3,042,000
2023-09-08	144.50	144.50	141.50	141.50	141.50	504,000
2023-09-07	142.00	146.50	142.00	143.50	143.50	970,000
2023-09-06	147.00	147.00	143.50	145.00	145.00	953,000
2023-09-05	146.00	147.50	144.50	146.50	146.50	1,434,000
2023-09-04	141.00	147.00	141.00	146.00	146.00	3,389,000
2023-09-01	140.00	142.00	135.50	137.50	137.50	1,082,000
2023-08-31	135.00	138.50	133.00	137.50	137.50	773,000
2023-08-30	134.50	136.50	132.50	135.00	135.00	903,000
2023-08-29	134.00	134.00	130.50	131.50	131.50	760,000
2023-08-28	138.00	138.00	132.00	132.50	132.50	988,000
2023-08-25	137.00	139.00	136.00	137.50	137.50	506,000
2023-08-24	142.50	142.50	137.50	139.00	139.00	784,000
2023-08-23	139.00	140.50	138.00	138.50	138.50	461,000
2023-08-22	143.50	143.50	138.00	138.00	138.00	839,000
2023-08-21	142.00	142.50	139.50	140.00	140.00	487,000
2023-08-18	144.50	149.00	139.00	142.00	142.00	2,159,000
2023-08-17	138.50	145.50	137.50	145.50	145.50	1,898,000

← NewerPage 13 of 21 · 1,221 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.