Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 671,429 |
| 2025-10-27 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 887,751 |
| 2025-10-23 | 160.50 | 160.50 | 155.50 | 155.50 | 155.50 | 1,932,991 |
| 2025-10-22 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | 1,141,235 |
| 2025-10-21 | 161.00 | 167.50 | 160.00 | 165.00 | 165.00 | 1,932,586 |
| 2025-10-20 | 161.50 | 162.00 | 158.50 | 160.50 | 160.50 | 1,360,452 |
| 2025-10-17 | 166.00 | 167.00 | 158.50 | 160.00 | 160.00 | 3,944,188 |
| 2025-10-16 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1,782,385 |
| 2025-10-15 | 161.00 | 166.00 | 157.00 | 164.00 | 164.00 | 2,198,739 |
| 2025-10-14 | 166.00 | 168.50 | 158.50 | 159.50 | 159.50 | 3,712,375 |
| 2025-10-13 | 162.00 | 172.00 | 161.50 | 165.00 | 165.00 | 5,805,565 |
| 2025-10-09 | 175.50 | 179.50 | 165.00 | 167.50 | 167.50 | 11,564,481 |
| 2025-10-08 | 155.50 | 171.50 | 155.50 | 171.50 | 171.50 | 8,085,593 |
| 2025-10-07 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1,518,654 |
| 2025-10-03 | 155.00 | 159.50 | 152.50 | 156.00 | 156.00 | 2,423,401 |
| 2025-10-02 | 153.50 | 156.00 | 152.00 | 153.00 | 153.00 | 1,291,470 |
| 2025-10-01 | 153.50 | 156.50 | 151.00 | 151.00 | 151.00 | 1,240,639 |
| 2025-09-30 | 158.00 | 158.50 | 153.00 | 154.00 | 154.00 | 3,069,503 |
| 2025-09-29 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-09-26 | 150.00 | 158.00 | 147.00 | 157.50 | 157.50 | 3,383,740 |
| 2025-09-25 | 151.00 | 156.50 | 150.50 | 151.00 | 151.00 | 1,165,741 |
| 2025-09-24 | 152.50 | 153.00 | 146.50 | 153.00 | 153.00 | 1,988,135 |
| 2025-09-23 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 1,801,388 |
| 2025-09-22 | 147.50 | 156.00 | 146.50 | 154.50 | 154.50 | 3,392,981 |
| 2025-09-19 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 1,037,846 |
| 2025-09-18 | 149.00 | 150.50 | 146.50 | 149.50 | 149.50 | 1,119,223 |
| 2025-09-17 | 147.00 | 150.50 | 145.00 | 149.00 | 149.00 | 1,730,700 |
| 2025-09-16 | 148.00 | 151.00 | 146.50 | 147.50 | 147.50 | 1,992,235 |
| 2025-09-15 | 147.00 | 148.50 | 142.50 | 145.50 | 145.50 | 1,863,177 |
| 2025-09-12 | 146.50 | 149.50 | 143.50 | 144.50 | 144.50 | 1,233,234 |
| 2025-09-11 | 149.50 | 151.00 | 144.00 | 144.50 | 144.50 | 1,999,003 |
| 2025-09-10 | 144.50 | 148.50 | 144.00 | 145.00 | 145.00 | 1,825,562 |
| 2025-09-09 | 141.00 | 141.50 | 138.00 | 140.00 | 140.00 | 819,059 |
| 2025-09-08 | 140.00 | 142.00 | 138.50 | 140.50 | 140.50 | 600,521 |
| 2025-09-05 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | 748,301 |
| 2025-09-04 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | 1,417,192 |
| 2025-09-03 | 145.00 | 149.00 | 144.50 | 144.50 | 144.50 | 1,015,583 |
| 2025-09-02 | 149.50 | 150.00 | 144.00 | 145.00 | 145.00 | 1,011,648 |
| 2025-09-01 | 154.50 | 155.50 | 145.00 | 148.00 | 148.00 | 2,475,073 |
| 2025-08-29 | 157.50 | 161.50 | 153.50 | 157.00 | 157.00 | 3,746,910 |
| 2025-08-28 | 153.00 | 159.50 | 150.00 | 154.00 | 154.00 | 2,910,321 |
| 2025-08-27 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 2,825,639 |
| 2025-08-26 | 148.50 | 154.00 | 147.50 | 151.50 | 151.50 | 4,214,077 |
| 2025-08-25 | 143.50 | 148.00 | 140.00 | 147.50 | 147.50 | 3,759,657 |
| 2025-08-22 | 140.50 | 142.00 | 137.00 | 137.50 | 137.50 | 1,612,204 |
| 2025-08-21 | 143.50 | 144.00 | 139.50 | 140.00 | 140.00 | 2,136,652 |
| 2025-08-20 | 151.00 | 151.50 | 139.50 | 140.00 | 140.00 | 4,887,244 |
| 2025-08-19 | 160.00 | 160.00 | 150.00 | 150.50 | 150.50 | 5,208,818 |
| 2025-08-18 | 155.50 | 163.00 | 149.00 | 158.00 | 158.00 | 11,359,979 |
| 2025-08-15 | 157.50 | 159.50 | 149.00 | 152.50 | 152.50 | 10,064,105 |
| 2025-08-14 | 142.00 | 154.00 | 140.50 | 154.00 | 154.00 | 8,353,358 |
| 2025-08-13 | 146.00 | 147.50 | 138.50 | 140.00 | 140.00 | 5,130,781 |
| 2025-08-12 | 138.00 | 149.50 | 137.00 | 146.50 | 146.50 | 10,666,666 |
| 2025-08-11 | 125.00 | 136.50 | 121.00 | 136.50 | 136.50 | 5,878,866 |
| 2025-08-08 | 121.00 | 124.50 | 120.00 | 124.50 | 124.50 | 1,176,311 |
| 2025-08-07 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 748,698 |
| 2025-08-06 | 126.50 | 127.00 | 122.50 | 122.50 | 122.50 | 1,744,476 |
| 2025-08-05 | 126.50 | 128.00 | 126.00 | 126.50 | 126.50 | 845,020 |
| 2025-08-04 | 127.50 | 127.50 | 125.00 | 126.00 | 126.00 | 1,136,433 |
| 2025-08-01 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1,552,949 |
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.