Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	99.700	101.00	97.900	98.800	94.581	748,096
2022-11-14	97.200	99.300	97.200	99.000	94.773	796,756
2022-11-11	102.00	102.00	97.000	97.100	92.954	1,218,363
2022-11-10	96.500	97.800	96.500	97.600	93.433	342,770
2022-11-09	96.000	98.100	95.000	97.800	93.624	1,036,450
2022-11-08	96.500	99.300	95.000	95.000	90.944	959,981
2022-11-07	95.800	97.000	94.000	95.300	91.231	850,642
2022-11-04	97.900	98.500	95.200	96.700	92.571	857,086
2022-11-03	94.200	97.400	93.800	96.700	92.571	899,991
2022-11-02	93.200	96.500	92.900	95.200	91.135	1,681,410
2022-11-01	87.400	92.800	87.400	92.600	88.646	824,831
2022-10-31	86.000	88.800	84.900	87.400	83.668	481,847
2022-10-28	85.200	86.400	83.100	84.200	80.605	491,506
2022-10-27	83.500	86.400	83.500	86.300	82.615	316,048
2022-10-26	85.100	85.100	83.000	83.000	79.456	526,777
2022-10-25	87.400	87.600	85.000	85.000	81.371	341,611
2022-10-24	87.400	89.300	86.700	87.000	83.285	491,302
2022-10-21	87.500	87.500	85.200	85.300	81.658	343,093
2022-10-20	88.000	88.000	86.100	86.400	82.711	462,405
2022-10-19	90.500	91.200	88.500	89.000	85.200	380,948
2022-10-18	88.300	90.900	87.500	90.500	86.636	1,035,113
2022-10-17	87.900	87.900	83.200	86.800	83.094	850,416
2022-10-14	86.300	89.200	86.300	88.800	85.008	644,217
2022-10-13	89.700	89.800	84.300	84.300	80.701	812,630
2022-10-12	90.100	90.800	88.000	89.000	85.200	639,630
2022-10-11	92.800	92.800	89.500	90.000	86.157	655,960
2022-10-07	97.100	97.400	95.200	96.000	91.901	447,214
2022-10-06	97.000	98.400	96.600	97.100	92.954	616,697
2022-10-05	99.600	100.50	96.400	97.000	92.858	788,293
2022-10-04	98.600	98.600	96.200	98.500	94.294	634,493
2022-10-03	93.000	96.500	92.000	95.500	91.422	808,286
2022-09-30	89.100	93.300	88.800	93.300	89.316	1,222,987
2022-09-29	95.100	97.000	90.100	91.000	87.114	1,398,526
2022-09-28	100.50	101.00	93.000	93.100	89.125	1,447,434
2022-09-27	99.000	101.50	98.200	101.50	97.166	775,556
2022-09-26	102.50	104.00	98.500	98.500	94.294	877,241
2022-09-23	107.00	108.50	104.00	104.50	100.04	311,802
2022-09-22	105.00	108.00	103.00	107.00	102.43	344,874
2022-09-21	109.00	109.50	106.00	107.00	102.43	426,618
2022-09-20	109.00	110.00	108.00	109.00	104.35	172,346
2022-09-19	109.00	112.50	107.50	107.50	102.91	570,120
2022-09-16	108.50	110.50	108.50	109.00	104.35	257,825
2022-09-15	113.50	113.50	110.00	110.00	105.30	419,048
2022-09-14	108.00	112.00	108.00	112.00	107.22	412,830
2022-09-13	113.50	115.00	112.00	112.50	107.70	450,711
2022-09-12	113.50	114.50	112.00	112.50	107.70	507,926
2022-09-08	111.00	112.00	108.50	111.50	106.74	430,168
2022-09-07	108.00	110.50	106.50	108.00	103.39	444,510
2022-09-06	111.00	112.50	106.00	109.00	104.35	885,870
2022-09-05	121.00	122.00	109.50	110.00	105.30	1,890,129
2022-09-02	121.50	124.50	119.50	121.50	116.31	725,956
2022-09-01	123.00	123.50	119.00	120.00	114.88	844,617
2022-08-31	125.00	126.00	123.00	124.00	118.71	989,324
2022-08-30	124.50	126.50	123.50	124.50	119.18	1,026,143
2022-08-29	124.00	125.00	121.50	122.00	116.79	1,275,746
2022-08-26	129.50	129.50	126.50	129.00	123.49	778,609
2022-08-25	127.00	129.50	127.00	128.00	122.53	797,109
2022-08-24	130.00	130.50	126.00	126.00	120.62	950,044
2022-08-23	125.00	129.00	125.00	127.50	122.06	1,021,370
2022-08-22	127.50	130.50	125.00	126.00	120.62	1,504,020

← NewerPage 17 of 21 · 1,222 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.