Allied Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	188.50	190.50	180.50	180.50	164.50	2,095,581
2022-02-23	193.00	196.00	189.00	191.50	174.52	1,625,494
2022-02-22	195.00	196.50	186.00	191.00	174.07	4,005,674
2022-02-21	190.00	198.50	189.50	195.00	177.71	5,810,632
2022-02-18	185.00	189.50	185.00	188.00	171.33	830,971
2022-02-17	190.00	193.50	186.50	188.50	171.79	1,866,779
2022-02-16	191.00	197.00	188.00	192.00	174.98	4,944,721
2022-02-15	184.50	193.00	183.00	185.00	168.60	3,027,660
2022-02-14	184.50	191.00	182.50	182.50	166.32	2,720,692
2022-02-11	186.50	190.00	185.00	187.50	170.88	2,468,432
2022-02-10	192.00	193.50	184.00	185.50	169.06	4,016,438
2022-02-09	195.50	201.00	193.00	194.00	176.80	4,924,481
2022-02-08	196.00	200.00	191.50	194.50	177.26	4,982,256
2022-02-07	187.50	199.50	181.50	199.50	181.81	5,850,585
2022-01-26	173.50	190.00	173.50	183.00	166.78	7,179,656
2022-01-25	181.00	185.00	173.50	173.50	158.12	3,594,367
2022-01-24	177.50	186.00	173.00	185.50	169.06	5,310,470
2022-01-21	185.00	188.50	176.50	176.50	160.85	6,121,964
2022-01-20	189.00	194.50	185.00	186.50	169.97	10,137,410
2022-01-19	184.50	190.00	181.00	189.50	172.70	6,493,691
2022-01-18	184.50	189.50	178.00	189.50	172.70	14,327,740
2022-01-17	173.00	184.00	173.00	184.00	167.69	7,388,016
2022-01-14	164.00	170.00	161.50	167.50	152.65	3,120,391
2022-01-13	171.00	173.00	161.00	166.50	151.74	4,825,340
2022-01-12	160.00	172.00	160.00	169.50	154.47	6,378,536
2022-01-11	159.50	164.50	156.50	157.00	143.08	2,378,791
2022-01-10	167.00	167.50	158.50	158.50	144.45	2,806,257
2022-01-07	163.50	167.50	157.50	167.50	152.65	2,972,066
2022-01-06	166.00	168.50	162.50	165.00	150.37	4,232,962
2022-01-05	168.00	180.00	162.00	164.00	149.46	9,536,480
2022-01-04	169.50	173.00	165.00	167.00	152.20	1,742,744
2022-01-03	167.50	173.00	166.00	167.50	152.65	1,824,340
2021-12-30	169.00	169.00	165.00	166.00	151.28	1,584,983
2021-12-29	163.50	169.50	159.00	169.00	154.02	3,740,536
2021-12-28	167.00	171.00	163.00	165.50	150.83	4,384,366
2021-12-27	169.00	170.00	159.50	163.50	149.01	3,894,604
2021-12-24	161.50	168.00	158.50	167.00	152.20	5,573,602
2021-12-23	159.00	168.00	155.00	162.00	147.64	9,502,171
2021-12-22	145.50	158.00	145.00	154.50	140.80	4,796,118
2021-12-21	145.00	151.50	144.50	144.50	131.69	2,004,109
2021-12-20	144.00	147.00	144.00	144.00	131.23	680,352
2021-12-17	147.00	149.50	142.50	144.00	131.23	1,429,960
2021-12-16	150.00	152.00	148.00	151.50	138.07	2,683,796
2021-12-15	149.00	153.00	144.00	153.00	139.44	5,168,425
2021-12-14	144.50	150.50	140.50	147.00	133.97	7,661,706
2021-12-13	136.50	144.50	135.50	141.50	128.96	2,938,365
2021-12-10	134.00	135.00	131.50	133.50	121.67	376,186
2021-12-09	134.50	137.00	131.00	134.00	122.12	719,980
2021-12-08	133.00	136.50	130.50	134.50	122.58	1,086,723
2021-12-07	127.50	137.00	127.50	131.50	119.84	1,695,170
2021-12-06	130.50	130.50	125.50	127.50	116.20	999,615
2021-12-03	126.50	131.50	126.50	130.50	118.93	703,183
2021-12-02	130.00	130.50	125.00	125.50	114.37	1,053,528
2021-12-01	130.00	132.00	124.50	130.00	118.48	1,941,131
2021-11-30	133.00	136.00	131.00	131.00	119.39	1,288,210
2021-11-29	129.50	135.00	129.50	132.50	120.75	1,580,183
2021-11-26	140.00	140.00	133.00	134.50	122.58	1,295,183
2021-11-25	141.50	143.50	139.00	140.50	128.04	462,341
2021-11-24	141.50	144.00	139.50	141.00	128.50	612,527
2021-11-23	148.00	148.00	141.00	141.50	128.96	953,564

← NewerPage 20 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.