Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 175.00 | 179.00 | 172.00 | 176.00 | 176.00 | 1,452,359 |
| 2026-01-21 | 174.00 | 180.50 | 171.00 | 172.00 | 172.00 | 1,518,152 |
| 2026-01-20 | 172.50 | 179.50 | 172.50 | 177.00 | 177.00 | 1,011,959 |
| 2026-01-19 | 175.50 | 177.50 | 172.00 | 173.50 | 173.50 | 892,231 |
| 2026-01-16 | 178.00 | 178.50 | 174.00 | 175.00 | 175.00 | 921,203 |
| 2026-01-15 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | 660,129 |
| 2026-01-14 | 181.50 | 186.50 | 177.50 | 179.00 | 179.00 | 1,191,100 |
| 2026-01-13 | 188.00 | 189.50 | 178.50 | 180.00 | 180.00 | 2,350,218 |
| 2026-01-12 | 182.00 | 193.00 | 177.00 | 187.50 | 187.50 | 5,699,884 |
| 2026-01-09 | 170.50 | 179.00 | 169.00 | 179.00 | 179.00 | 2,618,983 |
| 2026-01-08 | 173.50 | 178.00 | 168.50 | 170.00 | 170.00 | 1,917,057 |
| 2026-01-07 | 169.00 | 173.50 | 167.50 | 171.50 | 171.50 | 964,197 |
| 2026-01-06 | 168.50 | 170.00 | 167.00 | 169.00 | 169.00 | 533,021 |
| 2026-01-05 | 170.00 | 173.00 | 164.50 | 167.00 | 167.00 | 1,111,556 |
| 2026-01-02 | 170.50 | 172.00 | 168.00 | 168.00 | 168.00 | 681,020 |
| 2025-12-31 | 171.50 | 171.50 | 167.50 | 168.00 | 168.00 | 574,883 |
| 2025-12-30 | 171.50 | 171.50 | 168.00 | 169.50 | 169.50 | 636,236 |
| 2025-12-29 | 177.00 | 177.00 | 171.00 | 171.50 | 171.50 | 907,323 |
| 2025-12-26 | 178.00 | 180.50 | 175.00 | 176.00 | 176.00 | 672,506 |
| 2025-12-24 | 179.00 | 183.00 | 177.00 | 177.00 | 177.00 | 1,426,284 |
| 2025-12-23 | 170.00 | 182.50 | 170.00 | 179.00 | 179.00 | 4,035,607 |
| 2025-12-22 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 530,500 |
| 2025-12-19 | 165.50 | 169.00 | 163.50 | 164.50 | 164.50 | 558,035 |
| 2025-12-18 | 165.50 | 166.00 | 162.50 | 164.00 | 164.00 | 847,239 |
| 2025-12-17 | 166.00 | 171.00 | 165.50 | 167.00 | 167.00 | 753,080 |
| 2025-12-16 | 171.00 | 171.50 | 164.00 | 164.00 | 164.00 | 1,551,386 |
| 2025-12-15 | 171.00 | 173.50 | 170.00 | 171.00 | 171.00 | 893,342 |
| 2025-12-12 | 177.00 | 178.00 | 173.50 | 174.00 | 174.00 | 998,134 |
| 2025-12-11 | 176.50 | 178.00 | 174.50 | 175.00 | 175.00 | 1,430,206 |
| 2025-12-10 | 183.50 | 183.50 | 171.00 | 175.50 | 175.50 | 5,307,722 |
| 2025-12-09 | 177.50 | 188.50 | 177.00 | 187.00 | 187.00 | 3,129,163 |
| 2025-12-08 | 178.00 | 183.00 | 175.50 | 176.50 | 176.50 | 2,425,314 |
| 2025-12-05 | 173.50 | 175.50 | 172.00 | 175.00 | 175.00 | 516,129 |
| 2025-12-04 | 174.50 | 176.00 | 173.00 | 173.00 | 173.00 | 687,195 |
| 2025-12-03 | 173.00 | 176.50 | 172.50 | 174.50 | 174.50 | 987,408 |
| 2025-12-02 | 176.50 | 176.50 | 170.00 | 172.00 | 172.00 | 1,688,815 |
| 2025-12-01 | 178.50 | 178.50 | 171.00 | 175.00 | 175.00 | 1,300,355 |
| 2025-11-28 | 181.00 | 182.00 | 175.00 | 178.00 | 178.00 | 2,545,811 |
| 2025-11-27 | 168.50 | 183.00 | 168.50 | 180.50 | 180.50 | 6,576,912 |
| 2025-11-26 | 161.00 | 176.00 | 161.00 | 171.00 | 171.00 | 4,882,138 |
| 2025-11-25 | 156.00 | 162.00 | 154.50 | 162.00 | 162.00 | 1,484,801 |
| 2025-11-24 | 155.50 | 155.50 | 151.50 | 152.50 | 152.50 | 663,597 |
| 2025-11-21 | 153.50 | 156.50 | 151.00 | 153.00 | 153.00 | 1,120,280 |
| 2025-11-20 | 152.50 | 160.00 | 152.00 | 160.00 | 160.00 | 1,460,104 |
| 2025-11-19 | 151.00 | 151.50 | 148.00 | 148.50 | 148.50 | 862,405 |
| 2025-11-18 | 155.50 | 159.50 | 149.00 | 150.50 | 150.50 | 2,053,733 |
| 2025-11-17 | 163.00 | 163.50 | 156.50 | 156.50 | 156.50 | 1,850,883 |
| 2025-11-14 | 164.50 | 166.50 | 161.50 | 162.50 | 162.50 | 1,890,017 |
| 2025-11-13 | 174.50 | 177.50 | 168.50 | 168.50 | 168.50 | 3,194,267 |
| 2025-11-12 | 170.50 | 178.00 | 167.50 | 176.50 | 176.50 | 5,395,458 |
| 2025-11-11 | 166.50 | 177.00 | 166.50 | 170.00 | 170.00 | 3,607,521 |
| 2025-11-10 | 167.00 | 168.50 | 163.00 | 166.50 | 166.50 | 965,156 |
| 2025-11-07 | 163.50 | 167.50 | 159.00 | 164.50 | 164.50 | 1,611,301 |
| 2025-11-06 | 162.00 | 166.00 | 159.50 | 166.00 | 166.00 | 953,120 |
| 2025-11-05 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1,216,025 |
| 2025-11-04 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | 1,687,894 |
| 2025-11-03 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1,564,784 |
| 2025-10-31 | 164.50 | 172.00 | 164.50 | 170.50 | 170.50 | 2,758,679 |
| 2025-10-30 | 168.50 | 172.00 | 163.00 | 165.50 | 165.50 | 3,251,710 |
| 2025-10-29 | 160.00 | 171.50 | 158.50 | 167.50 | 167.50 | 3,781,292 |
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.