Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	118.00	122.50	118.00	122.00	116.79	1,188,567
2023-02-16	118.00	120.00	118.00	119.00	113.92	1,039,215
2023-02-15	119.00	119.50	116.50	118.00	112.96	1,126,581
2023-02-14	120.50	121.50	118.00	118.00	112.96	964,916
2023-02-13	123.00	126.00	119.50	120.50	115.35	3,249,397
2023-02-10	119.00	123.00	119.00	122.50	117.27	2,030,524
2023-02-09	120.00	120.00	117.50	118.00	112.96	488,040
2023-02-08	123.00	123.00	119.50	119.50	114.40	1,241,261
2023-02-07	117.00	121.50	117.00	121.50	116.31	1,356,991
2023-02-06	115.00	117.50	115.00	116.00	111.05	407,510
2023-02-03	122.00	122.00	116.50	116.50	111.53	1,387,017
2023-02-02	123.50	124.00	120.00	121.00	115.83	1,362,240
2023-02-01	120.00	123.00	119.50	121.00	115.83	1,225,820
2023-01-31	118.00	121.00	117.00	119.00	113.92	1,640,540
2023-01-30	122.00	123.00	118.00	118.00	112.96	1,892,651
2023-01-17	112.00	121.00	111.00	118.00	112.96	4,152,309
2023-01-16	107.00	115.00	105.50	113.00	108.18	2,982,829
2023-01-13	107.00	108.50	105.00	105.00	100.52	406,356
2023-01-12	109.50	110.00	105.50	106.00	101.47	566,137
2023-01-11	113.00	114.50	109.00	109.00	104.35	790,703
2023-01-10	111.00	112.00	109.00	111.50	106.74	727,056
2023-01-09	112.50	113.00	111.00	112.50	107.70	736,908
2023-01-06	107.00	111.00	106.50	111.00	106.26	856,066
2023-01-05	108.00	108.50	106.00	107.00	102.43	620,946
2023-01-04	103.50	106.00	103.00	105.00	100.52	636,550
2023-01-03	101.50	104.00	101.50	103.00	98.602	334,320
2022-12-30	103.00	103.00	100.50	101.50	97.166	315,370
2022-12-29	101.00	102.00	100.00	101.50	97.166	992,217
2022-12-28	107.50	107.50	103.00	103.00	98.602	717,023
2022-12-27	105.50	109.00	105.00	108.50	103.87	622,757
2022-12-26	108.50	109.00	104.50	104.50	100.04	535,956
2022-12-23	107.00	110.00	106.50	108.00	103.39	384,503
2022-12-22	113.00	113.00	109.50	109.50	104.82	677,043
2022-12-21	111.00	111.00	108.50	110.50	105.78	727,468
2022-12-20	111.50	114.50	108.00	109.00	104.35	1,557,560
2022-12-19	109.00	111.00	108.50	110.00	105.30	622,985
2022-12-16	114.00	114.00	109.00	110.00	105.30	1,509,867
2022-12-15	115.00	117.00	114.00	116.00	111.05	515,156
2022-12-14	112.50	116.00	112.50	115.00	110.09	574,598
2022-12-13	116.00	116.50	112.00	112.00	107.22	636,214
2022-12-12	113.00	116.50	113.00	115.00	110.09	705,710
2022-12-09	118.50	119.00	115.00	115.50	110.57	1,219,642
2022-12-08	118.50	120.50	117.00	117.00	112.00	1,591,828
2022-12-07	123.50	123.50	115.50	115.50	110.57	2,576,017
2022-12-06	125.50	127.50	122.00	123.50	118.23	1,910,365
2022-12-05	123.00	129.00	123.00	125.00	119.66	2,835,744
2022-12-02	122.50	124.00	120.50	122.50	117.27	1,741,723
2022-12-01	122.00	125.50	120.00	122.00	116.79	3,527,394
2022-11-30	120.50	121.50	117.50	119.00	113.92	1,799,785
2022-11-29	121.00	123.50	117.00	119.50	114.40	3,752,598
2022-11-28	118.00	124.00	116.50	120.50	115.35	5,437,502
2022-11-25	116.00	120.50	114.50	118.00	112.96	4,918,899
2022-11-24	108.00	118.00	108.00	116.00	111.05	5,580,695
2022-11-23	112.00	114.00	108.50	109.00	104.35	2,534,429
2022-11-22	104.50	111.00	104.00	110.50	105.78	2,453,454
2022-11-21	108.00	109.50	105.00	105.00	100.52	1,529,993
2022-11-18	111.50	118.00	108.00	109.50	104.82	4,792,093
2022-11-17	101.00	112.00	100.00	112.00	107.22	2,681,538
2022-11-16	99.500	106.00	98.300	102.00	97.645	2,258,126
2022-11-15	99.700	101.00	97.900	98.800	94.581	748,096

← NewerPage 16 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.