Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 125.50 | 134.50 | 125.50 | 131.00 | 125.41 | 3,635,932 |
| 2022-08-17 | 126.50 | 128.50 | 126.00 | 127.50 | 122.06 | 1,190,488 |
| 2022-08-16 | 124.50 | 128.50 | 122.50 | 127.00 | 121.58 | 2,293,097 |
| 2022-08-15 | 123.00 | 125.00 | 118.00 | 123.50 | 118.23 | 2,874,987 |
| 2022-08-12 | 113.00 | 121.00 | 113.00 | 120.50 | 115.35 | 2,345,464 |
| 2022-08-11 | 119.50 | 121.00 | 114.00 | 114.00 | 109.13 | 3,172,528 |
| 2022-08-10 | 110.50 | 116.00 | 110.50 | 113.50 | 108.65 | 2,183,902 |
| 2022-08-09 | 106.50 | 113.00 | 106.50 | 110.50 | 105.78 | 1,734,497 |
| 2022-08-08 | 105.50 | 108.00 | 104.50 | 106.00 | 101.47 | 1,226,816 |
| 2022-08-05 | 103.00 | 106.00 | 102.50 | 105.50 | 101.00 | 1,167,329 |
| 2022-08-04 | 103.00 | 103.00 | 95.800 | 101.00 | 96.688 | 2,633,219 |
| 2022-08-03 | 107.00 | 107.50 | 102.00 | 103.00 | 98.602 | 947,825 |
| 2022-08-02 | 106.00 | 108.50 | 100.00 | 107.50 | 102.91 | 1,687,364 |
| 2022-08-01 | 109.50 | 109.50 | 106.00 | 108.50 | 103.87 | 1,625,708 |
| 2022-07-29 | 110.50 | 111.00 | 108.00 | 108.50 | 103.87 | 1,626,719 |
| 2022-07-28 | 121.50 | 121.50 | 108.50 | 109.00 | 104.35 | 2,990,997 |
| 2022-07-27 | 122.50 | 125.00 | 120.50 | 125.00 | 113.92 | 937,988 |
| 2022-07-26 | 129.00 | 129.50 | 121.00 | 122.50 | 111.64 | 1,439,842 |
| 2022-07-25 | 131.50 | 132.50 | 128.00 | 129.00 | 117.56 | 1,130,360 |
| 2022-07-22 | 137.00 | 137.50 | 132.50 | 133.00 | 121.21 | 2,028,247 |
| 2022-07-21 | 129.50 | 137.00 | 128.50 | 136.50 | 124.40 | 2,890,842 |
| 2022-07-20 | 129.50 | 133.00 | 128.00 | 129.00 | 117.56 | 1,727,555 |
| 2022-07-19 | 129.00 | 130.50 | 126.00 | 126.50 | 115.29 | 1,601,797 |
| 2022-07-18 | 125.00 | 131.50 | 124.50 | 130.50 | 118.93 | 1,778,526 |
| 2022-07-15 | 117.50 | 124.00 | 117.50 | 123.00 | 112.10 | 735,069 |
| 2022-07-14 | 117.00 | 121.50 | 114.50 | 119.50 | 108.91 | 744,105 |
| 2022-07-13 | 118.00 | 118.50 | 116.50 | 117.50 | 107.08 | 350,603 |
| 2022-07-12 | 118.00 | 118.00 | 111.50 | 113.50 | 103.44 | 696,555 |
| 2022-07-11 | 117.50 | 119.50 | 115.00 | 118.50 | 108.00 | 516,423 |
| 2022-07-08 | 121.00 | 123.00 | 118.00 | 118.00 | 107.54 | 1,036,543 |
| 2022-07-07 | 113.50 | 118.00 | 110.50 | 118.00 | 107.54 | 916,290 |
| 2022-07-06 | 115.50 | 116.50 | 110.50 | 111.00 | 101.16 | 753,112 |
| 2022-07-05 | 116.50 | 118.50 | 111.50 | 115.00 | 104.81 | 1,021,714 |
| 2022-07-04 | 117.00 | 117.00 | 109.50 | 114.00 | 103.89 | 2,189,704 |
| 2022-07-01 | 120.00 | 121.00 | 112.00 | 113.00 | 102.98 | 1,476,042 |
| 2022-06-30 | 124.00 | 124.50 | 120.50 | 121.50 | 110.73 | 754,065 |
| 2022-06-29 | 123.00 | 126.50 | 121.50 | 126.00 | 114.83 | 628,599 |
| 2022-06-28 | 126.50 | 127.00 | 120.50 | 125.50 | 114.37 | 736,484 |
| 2022-06-27 | 123.50 | 129.50 | 122.50 | 126.00 | 114.83 | 1,154,598 |
| 2022-06-24 | 123.50 | 124.50 | 119.50 | 121.00 | 110.27 | 975,151 |
| 2022-06-23 | 120.50 | 123.00 | 118.00 | 121.00 | 110.27 | 2,549,241 |
| 2022-06-22 | 127.00 | 128.00 | 118.00 | 119.50 | 108.91 | 3,375,137 |
| 2022-06-21 | 128.00 | 131.50 | 119.50 | 130.50 | 118.93 | 6,338,018 |
| 2022-06-20 | 144.50 | 145.00 | 130.00 | 130.00 | 118.48 | 2,964,860 |
| 2022-06-17 | 144.00 | 146.50 | 141.50 | 144.00 | 131.23 | 1,115,194 |
| 2022-06-16 | 148.00 | 158.00 | 143.50 | 143.50 | 130.78 | 2,317,050 |
| 2022-06-15 | 150.00 | 150.00 | 145.00 | 145.00 | 132.15 | 422,353 |
| 2022-06-14 | 147.50 | 149.50 | 144.50 | 149.00 | 135.79 | 578,201 |
| 2022-06-13 | 146.00 | 151.00 | 146.00 | 148.00 | 134.88 | 662,080 |
| 2022-06-10 | 151.50 | 153.00 | 147.00 | 151.00 | 137.61 | 1,273,243 |
| 2022-06-09 | 153.00 | 155.50 | 150.00 | 154.00 | 140.35 | 1,055,645 |
| 2022-06-08 | 158.50 | 159.50 | 152.50 | 153.00 | 139.44 | 982,639 |
| 2022-06-07 | 159.50 | 161.00 | 157.00 | 157.50 | 143.54 | 726,265 |
| 2022-06-06 | 163.00 | 164.50 | 158.50 | 159.00 | 144.90 | 470,809 |
| 2022-06-02 | 165.00 | 166.00 | 163.50 | 164.00 | 149.46 | 300,357 |
| 2022-06-01 | 167.00 | 168.00 | 164.00 | 165.00 | 150.37 | 537,327 |
| 2022-05-31 | 165.50 | 168.00 | 164.00 | 166.50 | 151.74 | 602,391 |
| 2022-05-30 | 162.50 | 168.50 | 162.00 | 165.50 | 150.83 | 1,018,777 |
| 2022-05-27 | 164.00 | 164.00 | 160.00 | 160.50 | 146.27 | 619,386 |
| 2022-05-26 | 164.50 | 164.50 | 159.00 | 160.00 | 145.82 | 652,378 |
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.