Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 308.00 | 310.50 | 300.00 | 304.50 | 304.50 | 581,263 |
| 2026-07-24 | 318.50 | 323.00 | 307.00 | 308.00 | 308.00 | 568,041 |
| 2026-07-23 | 311.50 | 338.00 | 307.00 | 324.50 | 324.50 | 1,059,502 |
| 2026-07-22 | 310.50 | 318.00 | 298.50 | 309.00 | 309.00 | 1,960,277 |
| 2026-07-21 | 287.00 | 300.00 | 281.00 | 300.00 | 300.00 | 1,136,272 |
| 2026-07-20 | 302.00 | 302.00 | 274.50 | 282.00 | 282.00 | 1,952,474 |
| 2026-07-17 | 317.00 | 318.00 | 298.00 | 302.00 | 302.00 | 1,185,254 |
| 2026-07-16 | 331.00 | 345.00 | 327.00 | 327.50 | 327.50 | 1,201,364 |
| 2026-07-15 | 329.50 | 344.50 | 324.00 | 337.50 | 337.50 | 643,086 |
| 2026-07-14 | 333.50 | 337.00 | 312.00 | 324.50 | 324.50 | 1,178,203 |
| 2026-07-13 | 358.00 | 365.00 | 340.00 | 342.50 | 342.50 | 567,520 |
| 2026-07-10 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2026-07-09 | 352.50 | 368.50 | 350.50 | 351.00 | 351.00 | 389,108 |
| 2026-07-08 | 346.00 | 356.50 | 345.00 | 352.50 | 352.50 | 490,413 |
| 2026-07-07 | 374.50 | 377.50 | 350.00 | 350.00 | 344.84 | 857,125 |
| 2026-07-06 | 387.50 | 388.50 | 373.50 | 373.50 | 368.00 | 615,139 |
| 2026-07-03 | 376.50 | 391.00 | 375.50 | 384.50 | 378.83 | 685,211 |
| 2026-07-02 | 368.00 | 387.00 | 365.50 | 384.00 | 378.34 | 458,178 |
| 2026-07-01 | 382.00 | 395.00 | 375.00 | 376.00 | 370.46 | 785,712 |
| 2026-06-30 | 371.50 | 384.50 | 371.50 | 375.00 | 375.00 | 1,367,228 |
| 2026-06-29 | 367.00 | 373.50 | 360.00 | 368.00 | 368.00 | 1,072,076 |
| 2026-06-26 | 390.50 | 399.50 | 367.00 | 367.00 | 367.00 | 937,811 |
| 2026-06-25 | 389.50 | 397.00 | 383.00 | 391.50 | 391.50 | 579,190 |
| 2026-06-24 | 379.50 | 394.00 | 379.50 | 386.50 | 386.50 | 663,620 |
| 2026-06-23 | 405.00 | 405.00 | 385.00 | 388.50 | 388.50 | 1,143,820 |
| 2026-06-22 | 405.00 | 409.50 | 401.00 | 407.50 | 407.50 | 959,195 |
| 2026-06-18 | 413.50 | 413.50 | 403.50 | 404.50 | 404.50 | 1,060,192 |
| 2026-06-17 | 406.00 | 414.00 | 393.50 | 412.00 | 412.00 | 1,907,418 |
| 2026-06-16 | 377.00 | 408.50 | 375.50 | 404.00 | 404.00 | 2,637,470 |
| 2026-06-15 | 360.00 | 386.50 | 360.00 | 376.00 | 376.00 | 1,972,639 |
| 2026-06-12 | 363.50 | 378.00 | 351.00 | 351.50 | 351.50 | 966,109 |
| 2026-06-11 | 355.00 | 362.50 | 335.00 | 347.50 | 347.50 | 961,308 |
| 2026-06-10 | 354.00 | 376.50 | 354.00 | 355.00 | 355.00 | 1,353,718 |
| 2026-06-09 | 363.00 | 372.50 | 357.00 | 364.00 | 364.00 | 782,462 |
| 2026-06-08 | 334.00 | 360.50 | 334.00 | 359.50 | 359.50 | 1,198,157 |
| 2026-06-05 | 378.00 | 379.50 | 358.00 | 371.00 | 371.00 | 1,291,399 |
| 2026-06-04 | 391.00 | 393.50 | 380.50 | 382.00 | 382.00 | 1,017,280 |
| 2026-06-03 | 396.50 | 401.50 | 389.00 | 395.00 | 395.00 | 1,182,507 |
| 2026-06-02 | 403.50 | 403.50 | 381.00 | 393.00 | 393.00 | 1,284,573 |
| 2026-06-01 | 397.00 | 409.50 | 394.50 | 398.50 | 398.50 | 981,407 |
| 2026-05-29 | 406.00 | 414.50 | 395.50 | 399.00 | 399.00 | 1,327,062 |
| 2026-05-28 | 406.50 | 414.00 | 387.00 | 393.50 | 393.50 | 1,706,544 |
| 2026-05-27 | 422.50 | 424.50 | 399.00 | 400.50 | 400.50 | 1,839,774 |
| 2026-05-26 | 427.00 | 430.00 | 415.00 | 418.00 | 418.00 | 1,809,870 |
| 2026-05-25 | 425.00 | 432.50 | 414.00 | 421.00 | 421.00 | 1,999,838 |
| 2026-05-22 | 417.00 | 426.00 | 404.00 | 413.50 | 413.50 | 2,156,261 |
| 2026-05-21 | 403.00 | 416.00 | 402.00 | 413.00 | 413.00 | 1,518,009 |
| 2026-05-20 | 393.00 | 401.50 | 387.50 | 392.00 | 392.00 | 932,372 |
| 2026-05-19 | 404.50 | 414.50 | 395.00 | 399.50 | 399.50 | 1,351,081 |
| 2026-05-18 | 387.50 | 416.50 | 380.00 | 411.00 | 411.00 | 2,158,157 |
| 2026-05-15 | 423.00 | 424.00 | 393.00 | 399.00 | 399.00 | 2,500,705 |
| 2026-05-14 | 434.00 | 438.00 | 418.50 | 418.50 | 418.50 | 2,529,508 |
| 2026-05-13 | 417.00 | 427.50 | 408.00 | 424.00 | 424.00 | 1,655,633 |
| 2026-05-12 | 417.00 | 431.50 | 417.00 | 420.00 | 420.00 | 1,754,997 |
| 2026-05-11 | 434.00 | 437.00 | 418.50 | 420.00 | 420.00 | 3,646,739 |
| 2026-05-08 | 440.00 | 450.00 | 420.50 | 444.00 | 444.00 | 3,197,626 |
| 2026-05-07 | 460.50 | 480.00 | 441.50 | 449.00 | 449.00 | 4,715,267 |
| 2026-05-06 | 474.50 | 475.00 | 412.00 | 444.00 | 444.00 | 7,316,594 |
| 2026-05-05 | 417.00 | 456.50 | 415.00 | 456.50 | 456.50 | 4,863,643 |
| 2026-05-04 | 420.00 | 425.50 | 403.50 | 415.00 | 415.00 | 3,167,166 |
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.