Allied Circuit Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	149.00	151.00	146.00	148.00	134.88	438,035
2021-11-19	152.50	155.00	147.50	149.00	135.79	890,452
2021-11-18	154.00	158.50	150.50	151.50	138.07	1,307,820
2021-11-17	146.00	160.00	143.00	157.50	143.54	3,763,313
2021-11-16	146.00	150.50	142.50	146.00	133.06	1,548,518
2021-11-15	139.00	148.50	137.50	147.00	133.97	2,078,375
2021-11-12	147.50	148.00	138.50	139.50	127.13	1,412,734
2021-11-11	144.50	150.50	144.50	146.50	133.51	775,249
2021-11-10	142.50	148.00	140.00	147.50	134.42	803,196
2021-11-09	140.00	145.50	139.00	142.50	129.87	1,344,263
2021-11-08	144.00	146.00	139.00	140.00	127.59	775,201
2021-11-05	145.50	145.50	138.00	142.50	129.87	1,057,474
2021-11-04	146.00	146.50	141.00	142.00	129.41	920,313
2021-11-03	148.00	151.00	143.00	144.00	131.23	1,338,296
2021-11-02	158.50	160.50	143.50	147.00	133.97	4,384,687
2021-11-01	144.00	157.50	143.50	157.50	143.54	6,214,302
2021-10-29	139.00	144.50	138.50	143.50	130.78	1,244,581
2021-10-28	141.50	143.00	138.00	138.00	125.77	695,702
2021-10-27	138.00	142.00	135.00	141.50	128.96	1,142,333
2021-10-26	146.00	146.50	136.50	138.00	125.77	2,172,006
2021-10-25	137.00	144.00	136.50	143.00	130.32	2,113,492
2021-10-22	132.00	138.50	131.50	138.00	125.77	1,256,062
2021-10-21	132.00	134.50	128.50	134.50	122.58	1,771,354
2021-10-20	138.50	139.00	132.00	135.00	123.03	1,669,854
2021-10-19	134.00	138.50	131.50	138.50	126.22	2,130,078
2021-10-18	140.00	141.00	130.00	134.00	122.12	3,159,359
2021-10-15	151.50	152.00	141.50	143.50	130.78	5,288,105
2021-10-14	140.00	144.50	136.00	144.50	131.69	3,960,340

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.