Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	138.00	141.00	136.50	139.50	139.50	915,000
2023-08-15	138.50	141.50	138.00	140.00	140.00	1,340,000
2023-08-14	133.50	137.00	131.00	135.00	135.00	1,722,000
2023-08-11	141.50	144.00	140.00	140.00	140.00	1,437,000
2023-08-10	153.00	153.00	139.50	140.50	140.50	5,834,000
2023-08-09	150.00	155.00	146.00	155.00	155.00	4,510,000
2023-08-08	154.50	154.50	146.50	151.00	151.00	3,722,000
2023-08-07	144.50	155.00	142.00	154.00	154.00	3,047,000
2023-08-04	144.50	147.50	139.00	144.50	144.50	1,382,000
2023-08-03	146.00	146.00	146.00	146.00	146.00	0
2023-08-02	153.50	154.50	142.00	146.00	146.00	2,428,000
2023-08-01	156.00	160.50	153.50	154.50	154.50	1,656,000
2023-07-31	155.50	161.50	153.50	155.00	155.00	3,221,000
2023-07-28	158.50	160.00	152.50	154.50	154.50	2,446,000
2023-07-27	165.00	166.00	158.00	158.50	158.50	2,529,000
2023-07-26	172.00	174.50	169.00	171.00	163.70	2,675,000
2023-07-25	180.00	183.00	171.50	171.50	164.18	4,260,000
2023-07-24	180.50	180.50	175.00	176.00	168.49	2,554,000
2023-07-21	174.00	182.00	173.00	179.00	171.36	3,505,162
2023-07-20	180.50	187.00	177.00	178.00	170.40	4,585,374
2023-07-19	187.00	188.50	178.50	180.00	172.31	5,364,173
2023-07-18	181.00	185.00	175.00	183.00	175.19	9,705,522
2023-07-17	182.50	184.50	173.50	175.00	167.53	4,898,719
2023-07-14	183.50	193.00	180.50	186.50	178.54	8,756,751
2023-07-13	180.00	188.00	165.50	180.50	172.79	17,754,920
2023-07-12	160.50	172.00	160.00	172.00	164.66	6,238,331
2023-07-11	149.00	157.50	148.00	156.50	149.82	5,419,934
2023-07-10	147.00	148.00	144.50	146.00	139.77	1,128,473
2023-07-07	141.50	145.50	141.50	143.00	136.89	839,504
2023-07-06	146.00	149.00	143.00	143.50	137.37	1,335,956
2023-07-05	145.00	146.00	142.00	146.00	139.77	1,145,174
2023-07-04	142.00	145.50	141.50	143.00	136.89	1,850,661
2023-07-03	140.00	143.00	139.00	141.50	135.46	1,220,308
2023-06-30	138.00	139.00	137.00	138.50	132.59	377,356
2023-06-29	140.00	141.00	138.00	138.00	132.11	639,202
2023-06-28	138.50	140.50	138.50	139.50	133.54	695,213
2023-06-27	137.00	141.00	135.00	137.50	131.63	1,108,598
2023-06-26	135.50	137.50	134.50	136.50	130.67	517,729
2023-06-21	136.00	138.50	135.00	136.50	130.67	1,101,914
2023-06-20	141.00	141.50	134.50	137.00	131.15	1,796,395
2023-06-19	139.50	142.00	139.00	140.00	134.02	956,463
2023-06-16	143.50	144.00	139.00	139.00	133.06	1,783,788
2023-06-15	145.00	146.00	142.00	143.50	137.37	1,432,706
2023-06-14	147.00	147.50	143.00	145.00	138.81	957,271
2023-06-13	147.50	149.50	145.50	147.00	140.72	1,262,495
2023-06-12	154.00	154.50	146.00	146.50	140.24	2,365,739
2023-06-09	153.00	156.50	152.00	156.00	149.34	1,950,340
2023-06-08	156.00	158.00	148.50	151.00	144.55	2,541,154
2023-06-07	153.00	158.00	151.50	156.00	149.34	2,611,914
2023-06-06	154.00	156.00	150.00	152.50	145.99	3,970,515
2023-06-05	144.50	151.50	144.00	151.00	144.55	3,198,032
2023-06-02	145.00	149.50	142.50	144.50	138.33	2,208,866
2023-06-01	146.00	146.00	142.00	143.00	136.89	1,620,338
2023-05-31	147.50	150.00	146.50	147.00	140.72	1,557,681
2023-05-30	152.00	152.00	144.50	146.50	140.24	3,108,984
2023-05-29	159.50	161.00	152.00	152.50	145.99	2,063,166
2023-05-26	168.00	168.00	154.00	155.50	148.86	3,597,608
2023-05-25	153.00	164.00	150.00	163.00	156.04	5,552,493
2023-05-24	148.50	150.50	148.00	149.50	143.12	878,350
2023-05-23	145.00	151.00	142.00	149.50	143.12	2,087,464

← NewerPage 14 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.