Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	137.50	143.50	137.50	143.50	137.37	1,358,478
2023-05-19	136.00	141.50	135.50	138.00	132.11	2,078,011
2023-05-18	134.00	136.50	133.00	133.50	127.80	1,656,986
2023-05-17	131.50	133.00	128.00	131.50	125.89	1,720,630
2023-05-16	135.00	136.50	131.00	131.00	125.41	1,333,390
2023-05-15	138.50	138.50	131.00	134.00	128.28	1,459,381
2023-05-12	136.50	142.00	136.50	141.00	134.98	800,966
2023-05-11	147.00	147.00	138.00	139.00	133.06	1,198,114
2023-05-10	146.00	147.00	144.00	146.00	139.77	442,634
2023-05-09	150.50	151.00	145.00	146.00	139.77	790,300
2023-05-08	151.00	152.50	148.00	149.00	142.64	906,884
2023-05-05	153.00	154.00	147.50	148.00	141.68	1,823,249
2023-05-04	159.50	162.50	153.50	153.50	146.95	2,086,321
2023-05-03	158.00	160.00	154.50	156.00	149.34	1,849,444
2023-05-02	158.00	160.50	156.50	156.50	149.82	1,404,313
2023-04-28	152.50	159.00	151.50	156.00	149.34	2,738,301
2023-04-27	147.00	154.50	146.00	149.50	143.12	2,300,250
2023-04-26	141.00	151.50	141.00	148.00	141.68	1,845,358
2023-04-25	151.50	152.00	140.50	143.00	136.89	3,212,769
2023-04-24	150.50	154.50	148.00	153.00	146.47	1,492,934
2023-04-21	159.00	162.50	148.50	150.50	144.07	3,864,512
2023-04-20	159.00	161.50	152.00	157.00	150.30	2,938,077
2023-04-19	162.00	167.00	158.00	160.00	153.17	5,307,297
2023-04-18	156.00	165.50	147.50	157.00	150.30	9,207,140
2023-04-17	145.00	151.50	145.00	151.50	145.03	2,052,933
2023-04-14	135.00	142.00	135.00	138.00	132.11	2,459,675
2023-04-13	139.00	140.00	134.00	134.50	128.76	1,864,674
2023-04-12	136.50	143.50	134.00	139.00	133.06	3,211,305
2023-04-11	129.00	138.50	128.00	135.50	129.71	4,261,433
2023-04-10	128.50	131.50	128.50	129.00	123.49	714,550
2023-04-07	128.50	129.50	126.50	127.00	121.58	673,401
2023-04-06	131.00	132.00	129.00	129.00	123.49	803,179
2023-03-31	132.50	135.00	130.50	132.00	126.36	3,236,821
2023-03-30	128.00	130.00	127.50	129.00	123.49	1,185,204
2023-03-29	129.00	130.50	124.50	126.50	121.10	1,657,204
2023-03-28	130.00	131.50	124.50	126.00	120.62	2,026,206
2023-03-27	132.00	136.00	128.00	131.00	125.41	3,985,483
2023-03-24	133.50	137.50	129.50	131.50	125.89	4,451,140
2023-03-23	129.00	132.50	128.00	131.50	125.89	4,131,135
2023-03-22	120.00	130.50	120.00	130.50	124.93	6,014,502
2023-03-21	119.00	119.50	118.00	119.00	113.92	597,686
2023-03-20	116.50	120.00	116.00	118.50	113.44	691,927
2023-03-17	116.00	119.00	113.50	118.00	112.96	1,806,516
2023-03-16	117.50	119.00	113.00	114.00	109.13	1,064,974
2023-03-15	121.00	121.50	118.50	118.50	113.44	961,706
2023-03-14	121.00	124.00	118.50	119.50	114.40	1,337,506
2023-03-13	121.00	126.50	118.50	122.50	117.27	1,968,632
2023-03-10	129.50	131.00	122.00	122.50	117.27	4,758,052
2023-03-09	123.50	134.50	123.00	134.50	128.76	6,368,416
2023-03-08	120.00	123.00	120.00	122.50	117.27	608,124
2023-03-07	121.50	123.00	120.50	121.00	115.83	649,382
2023-03-06	120.00	122.50	119.00	121.50	116.31	1,257,913
2023-03-03	122.00	122.50	118.50	118.50	113.44	914,379
2023-03-02	121.00	122.00	119.50	121.00	115.83	590,964
2023-03-01	121.50	122.00	118.50	121.50	116.31	887,562
2023-02-24	125.00	125.00	121.50	123.50	118.23	1,521,342
2023-02-23	121.00	124.50	120.50	123.00	117.75	1,561,714
2023-02-22	120.00	121.50	118.00	120.50	115.35	912,929
2023-02-21	123.00	123.00	121.00	121.00	115.83	602,485
2023-02-20	123.50	123.50	121.50	123.00	117.75	909,944

← NewerPage 15 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.