Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 158.50 | 163.00 | 157.00 | 162.00 | 147.64 | 680,357 |
| 2022-05-24 | 163.50 | 164.50 | 156.50 | 157.00 | 143.08 | 1,053,656 |
| 2022-05-23 | 168.00 | 170.00 | 162.00 | 162.00 | 147.64 | 1,599,800 |
| 2022-05-20 | 171.50 | 174.50 | 167.00 | 167.00 | 152.20 | 1,558,656 |
| 2022-05-19 | 164.50 | 170.50 | 162.00 | 170.00 | 154.93 | 1,880,796 |
| 2022-05-18 | 169.50 | 173.00 | 165.00 | 169.50 | 154.47 | 2,549,307 |
| 2022-05-17 | 168.00 | 170.50 | 166.00 | 166.00 | 151.28 | 1,340,217 |
| 2022-05-16 | 171.00 | 173.00 | 165.00 | 165.00 | 150.37 | 2,597,343 |
| 2022-05-13 | 161.00 | 170.00 | 160.00 | 166.50 | 151.74 | 2,517,269 |
| 2022-05-12 | 165.00 | 166.00 | 157.50 | 158.00 | 143.99 | 1,537,520 |
| 2022-05-11 | 162.50 | 169.00 | 162.00 | 167.00 | 152.20 | 4,720,137 |
| 2022-05-10 | 152.00 | 167.00 | 151.50 | 161.50 | 147.18 | 4,791,738 |
| 2022-05-09 | 154.00 | 156.00 | 151.50 | 153.00 | 139.44 | 1,955,587 |
| 2022-05-06 | 152.00 | 158.50 | 151.00 | 152.50 | 138.98 | 4,237,581 |
| 2022-05-05 | 150.00 | 158.00 | 150.00 | 158.00 | 143.99 | 1,430,412 |
| 2022-05-04 | 142.00 | 144.50 | 140.50 | 144.00 | 131.23 | 936,518 |
| 2022-05-03 | 144.00 | 145.00 | 139.00 | 142.00 | 129.41 | 790,316 |
| 2022-04-29 | 145.00 | 150.50 | 143.50 | 144.00 | 131.23 | 1,797,294 |
| 2022-04-28 | 143.50 | 144.50 | 139.50 | 140.50 | 128.04 | 513,903 |
| 2022-04-27 | 138.50 | 145.00 | 136.50 | 143.00 | 130.32 | 1,158,512 |
| 2022-04-26 | 148.00 | 149.50 | 143.00 | 146.00 | 133.06 | 660,746 |
| 2022-04-25 | 147.00 | 151.50 | 143.50 | 144.50 | 131.69 | 1,033,783 |
| 2022-04-22 | 160.00 | 162.00 | 148.50 | 150.00 | 136.70 | 2,182,441 |
| 2022-04-21 | 161.00 | 163.00 | 157.00 | 160.00 | 145.82 | 2,055,127 |
| 2022-04-20 | 166.00 | 166.00 | 158.00 | 159.50 | 145.36 | 2,700,555 |
| 2022-04-19 | 168.50 | 171.00 | 163.50 | 163.50 | 149.01 | 1,694,836 |
| 2022-04-18 | 176.50 | 177.00 | 166.00 | 166.00 | 151.28 | 1,748,710 |
| 2022-04-15 | 178.00 | 184.00 | 177.00 | 177.00 | 161.31 | 1,252,155 |
| 2022-04-14 | 181.00 | 186.00 | 180.00 | 180.00 | 164.04 | 1,293,653 |
| 2022-04-13 | 178.50 | 182.50 | 178.00 | 180.00 | 164.04 | 1,281,980 |
| 2022-04-12 | 178.00 | 184.50 | 177.00 | 180.00 | 164.04 | 2,442,911 |
| 2022-04-11 | 175.50 | 185.00 | 173.50 | 183.00 | 166.78 | 4,439,621 |
| 2022-04-08 | 190.00 | 194.50 | 174.00 | 175.50 | 159.94 | 4,873,213 |
| 2022-04-07 | 190.50 | 197.00 | 185.50 | 186.00 | 169.51 | 2,423,678 |
| 2022-04-06 | 194.50 | 194.50 | 189.00 | 191.00 | 174.07 | 1,039,168 |
| 2022-04-01 | 196.50 | 199.50 | 195.00 | 196.00 | 178.62 | 1,476,641 |
| 2022-03-31 | 205.00 | 207.50 | 198.50 | 198.50 | 180.90 | 2,315,665 |
| 2022-03-30 | 207.00 | 209.50 | 202.50 | 203.00 | 185.00 | 4,187,207 |
| 2022-03-29 | 215.00 | 215.00 | 201.50 | 207.00 | 188.65 | 6,700,197 |
| 2022-03-28 | 198.00 | 213.00 | 196.00 | 213.00 | 194.12 | 7,020,520 |
| 2022-03-25 | 199.00 | 212.50 | 197.00 | 200.00 | 182.27 | 11,432,440 |
| 2022-03-24 | 198.00 | 203.00 | 189.00 | 198.00 | 180.45 | 8,761,159 |
| 2022-03-23 | 181.50 | 200.50 | 181.00 | 196.00 | 178.62 | 12,961,150 |
| 2022-03-22 | 192.50 | 192.50 | 177.00 | 183.00 | 166.78 | 8,886,791 |
| 2022-03-21 | 210.00 | 212.50 | 195.00 | 195.00 | 177.71 | 5,942,381 |
| 2022-03-18 | 197.00 | 216.50 | 196.00 | 216.50 | 197.31 | 9,743,768 |
| 2022-03-17 | 197.00 | 201.00 | 193.00 | 197.00 | 179.54 | 4,817,299 |
| 2022-03-16 | 198.00 | 198.00 | 189.50 | 193.00 | 175.89 | 2,397,743 |
| 2022-03-15 | 192.50 | 195.00 | 189.00 | 189.50 | 172.70 | 3,435,195 |
| 2022-03-14 | 195.00 | 200.50 | 190.00 | 191.50 | 174.52 | 5,115,520 |
| 2022-03-11 | 191.50 | 196.50 | 187.50 | 193.00 | 175.89 | 5,832,637 |
| 2022-03-10 | 183.50 | 191.50 | 179.00 | 191.50 | 174.52 | 4,583,911 |
| 2022-03-09 | 172.00 | 178.00 | 168.00 | 174.50 | 159.03 | 2,076,425 |
| 2022-03-08 | 170.00 | 176.50 | 163.00 | 164.00 | 149.46 | 2,170,961 |
| 2022-03-07 | 182.00 | 182.00 | 174.00 | 174.00 | 158.58 | 1,824,110 |
| 2022-03-04 | 187.00 | 189.00 | 183.50 | 184.50 | 168.14 | 1,991,593 |
| 2022-03-03 | 195.00 | 201.50 | 190.00 | 190.00 | 173.16 | 5,269,910 |
| 2022-03-02 | 190.00 | 193.00 | 188.00 | 192.00 | 174.98 | 1,627,843 |
| 2022-03-01 | 194.00 | 194.00 | 187.50 | 189.50 | 172.70 | 1,868,965 |
| 2022-02-25 | 187.00 | 195.00 | 184.50 | 188.00 | 171.33 | 4,180,448 |
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.