Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 426.00 | 438.50 | 412.50 | 416.00 | 416.00 | 6,468,164 |
| 2026-04-29 | 411.00 | 420.00 | 403.00 | 416.50 | 416.50 | 2,984,863 |
| 2026-04-28 | 427.00 | 428.00 | 402.50 | 411.00 | 411.00 | 6,365,299 |
| 2026-04-27 | 402.00 | 416.50 | 385.00 | 416.50 | 416.50 | 7,616,864 |
| 2026-04-24 | 371.00 | 390.00 | 364.00 | 379.00 | 379.00 | 4,385,564 |
| 2026-04-23 | 389.00 | 397.50 | 350.50 | 359.50 | 359.50 | 5,839,525 |
| 2026-04-22 | 399.00 | 419.00 | 383.00 | 389.00 | 389.00 | 4,662,552 |
| 2026-04-21 | 396.00 | 404.00 | 380.50 | 396.00 | 396.00 | 3,267,835 |
| 2026-04-20 | 390.50 | 413.50 | 377.50 | 401.50 | 401.50 | 4,447,986 |
| 2026-04-17 | 357.00 | 384.50 | 349.50 | 377.50 | 377.50 | 4,430,086 |
| 2026-04-16 | 341.00 | 363.00 | 331.50 | 356.50 | 356.50 | 5,833,893 |
| 2026-04-15 | 343.00 | 358.50 | 340.00 | 358.50 | 358.50 | 4,383,958 |
| 2026-04-14 | 322.00 | 335.00 | 310.00 | 326.00 | 326.00 | 5,440,076 |
| 2026-04-13 | 316.00 | 320.00 | 305.00 | 314.50 | 314.50 | 3,628,990 |
| 2026-04-10 | 323.50 | 335.50 | 316.00 | 322.00 | 322.00 | 6,899,863 |
| 2026-04-09 | 287.50 | 310.00 | 283.50 | 305.00 | 305.00 | 6,902,674 |
| 2026-04-08 | 286.50 | 300.00 | 282.50 | 296.00 | 296.00 | 1,739,055 |
| 2026-04-07 | 263.00 | 278.00 | 263.00 | 278.00 | 278.00 | 1,667,077 |
| 2026-04-02 | 246.00 | 255.50 | 246.00 | 253.00 | 253.00 | 1,025,078 |
| 2026-04-01 | 256.50 | 256.50 | 240.00 | 244.50 | 244.50 | 903,084 |
| 2026-03-31 | 258.50 | 259.00 | 238.00 | 238.50 | 238.50 | 857,166 |
| 2026-03-30 | 262.50 | 268.00 | 261.50 | 264.00 | 264.00 | 466,415 |
| 2026-03-27 | 260.50 | 280.00 | 260.50 | 274.00 | 274.00 | 860,544 |
| 2026-03-26 | 266.00 | 275.00 | 263.00 | 265.00 | 265.00 | 816,317 |
| 2026-03-25 | 256.00 | 271.00 | 246.00 | 268.00 | 268.00 | 1,389,852 |
| 2026-03-24 | 274.00 | 274.00 | 242.50 | 250.00 | 250.00 | 1,212,754 |
| 2026-03-23 | 265.00 | 287.50 | 258.50 | 265.00 | 265.00 | 3,252,917 |
| 2026-03-20 | 284.50 | 292.00 | 264.50 | 275.00 | 275.00 | 7,662,289 |
| 2026-03-19 | 269.50 | 269.50 | 265.50 | 269.50 | 269.50 | 1,708,694 |
| 2026-03-18 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,362,619 |
| 2026-03-17 | 214.00 | 225.00 | 214.00 | 223.00 | 223.00 | 2,991,193 |
| 2026-03-16 | 209.50 | 220.00 | 208.00 | 215.00 | 215.00 | 2,877,401 |
| 2026-03-13 | 200.00 | 211.50 | 198.50 | 206.00 | 206.00 | 1,537,119 |
| 2026-03-12 | 196.50 | 207.50 | 196.50 | 204.00 | 204.00 | 1,306,909 |
| 2026-03-11 | 200.00 | 205.00 | 195.00 | 200.50 | 200.50 | 2,401,496 |
| 2026-03-10 | 188.00 | 196.00 | 186.50 | 196.00 | 196.00 | 1,899,111 |
| 2026-03-09 | 176.00 | 180.50 | 173.00 | 178.50 | 178.50 | 1,703,301 |
| 2026-03-06 | 187.50 | 191.50 | 184.50 | 190.50 | 190.50 | 751,267 |
| 2026-03-05 | 188.50 | 190.50 | 185.00 | 187.50 | 187.50 | 994,368 |
| 2026-03-04 | 189.50 | 193.50 | 180.00 | 180.50 | 180.50 | 2,338,537 |
| 2026-03-03 | 200.00 | 202.50 | 192.50 | 192.50 | 192.50 | 1,421,596 |
| 2026-03-02 | 203.50 | 209.00 | 196.50 | 198.50 | 198.50 | 2,768,285 |
| 2026-02-26 | 213.00 | 217.50 | 210.50 | 216.00 | 216.00 | 1,048,210 |
| 2026-02-25 | 219.00 | 219.50 | 211.00 | 213.00 | 213.00 | 1,301,655 |
| 2026-02-24 | 208.00 | 222.50 | 208.00 | 218.50 | 218.50 | 1,541,578 |
| 2026-02-23 | 208.00 | 215.00 | 202.50 | 209.50 | 209.50 | 1,682,111 |
| 2026-02-11 | 213.00 | 214.00 | 207.00 | 208.00 | 208.00 | 1,038,299 |
| 2026-02-10 | 224.00 | 226.50 | 212.00 | 214.00 | 214.00 | 2,470,160 |
| 2026-02-09 | 220.00 | 225.50 | 215.50 | 218.50 | 218.50 | 2,442,326 |
| 2026-02-06 | 210.50 | 214.50 | 198.50 | 210.50 | 210.50 | 2,774,310 |
| 2026-02-05 | 220.50 | 220.50 | 210.00 | 211.00 | 211.00 | 1,930,068 |
| 2026-02-04 | 215.50 | 225.00 | 210.50 | 223.00 | 223.00 | 1,972,163 |
| 2026-02-03 | 220.50 | 220.50 | 209.50 | 214.50 | 214.50 | 2,356,892 |
| 2026-02-02 | 217.50 | 218.50 | 207.00 | 215.00 | 215.00 | 2,647,163 |
| 2026-01-30 | 228.00 | 231.00 | 210.50 | 220.50 | 220.50 | 4,682,890 |
| 2026-01-29 | 225.00 | 236.00 | 218.00 | 233.50 | 233.50 | 4,232,705 |
| 2026-01-28 | 211.00 | 225.50 | 207.00 | 222.00 | 222.00 | 3,424,499 |
| 2026-01-27 | 206.50 | 219.50 | 206.00 | 213.00 | 213.00 | 7,351,353 |
| 2026-01-26 | 198.00 | 202.50 | 197.50 | 202.50 | 202.50 | 3,550,028 |
| 2026-01-23 | 180.00 | 191.00 | 180.00 | 184.50 | 184.50 | 3,522,436 |
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.