Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 1,081,633 |
| 2025-07-30 | 131.50 | 131.50 | 126.00 | 126.50 | 126.50 | 1,981,670 |
| 2025-07-29 | 132.50 | 136.00 | 129.50 | 131.00 | 131.00 | 4,683,965 |
| 2025-07-28 | 129.00 | 131.00 | 127.50 | 130.50 | 130.50 | 1,475,363 |
| 2025-07-25 | 130.00 | 132.50 | 129.00 | 129.00 | 129.00 | 4,860,608 |
| 2025-07-24 | 130.00 | 132.00 | 127.50 | 128.00 | 128.00 | 2,450,422 |
| 2025-07-23 | 126.00 | 132.00 | 126.00 | 128.50 | 128.50 | 4,945,822 |
| 2025-07-22 | 126.00 | 129.50 | 122.50 | 124.50 | 124.50 | 2,273,200 |
| 2025-07-21 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | 705,862 |
| 2025-07-18 | 129.50 | 129.50 | 126.00 | 128.00 | 128.00 | 928,191 |
| 2025-07-17 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 1,464,311 |
| 2025-07-16 | 130.00 | 131.50 | 126.50 | 126.50 | 126.50 | 2,755,220 |
| 2025-07-15 | 121.00 | 131.50 | 120.50 | 127.50 | 127.50 | 2,792,181 |
| 2025-07-14 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 278,275 |
| 2025-07-11 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 610,800 |
| 2025-07-10 | 119.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1,885,150 |
| 2025-07-09 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 208,159 |
| 2025-07-08 | 116.00 | 116.50 | 114.50 | 115.00 | 115.00 | 298,120 |
| 2025-07-07 | 119.50 | 119.50 | 116.00 | 116.00 | 116.00 | 416,992 |
| 2025-07-04 | 121.00 | 123.00 | 118.50 | 119.50 | 119.50 | 661,174 |
| 2025-07-03 | 120.50 | 123.00 | 120.00 | 120.00 | 120.00 | 657,170 |
| 2025-07-02 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 255,058 |
| 2025-07-01 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 436,170 |
| 2025-06-30 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | 1,126,419 |
| 2025-06-27 | 121.00 | 124.00 | 120.00 | 122.50 | 122.50 | 737,827 |
| 2025-06-26 | 121.50 | 122.50 | 120.50 | 120.50 | 120.50 | 519,726 |
| 2025-06-25 | 126.00 | 126.00 | 123.50 | 124.00 | 120.20 | 655,684 |
| 2025-06-24 | 123.00 | 125.00 | 123.00 | 124.00 | 120.20 | 532,973 |
| 2025-06-23 | 118.50 | 121.50 | 117.00 | 121.00 | 117.29 | 574,400 |
| 2025-06-20 | 123.00 | 123.50 | 119.50 | 120.50 | 116.81 | 527,426 |
| 2025-06-19 | 125.50 | 126.00 | 122.00 | 122.00 | 122.00 | 713,704 |
| 2025-06-18 | 124.50 | 125.50 | 124.50 | 125.00 | 125.00 | 394,231 |
| 2025-06-17 | 127.50 | 128.00 | 124.00 | 124.50 | 124.50 | 797,415 |
| 2025-06-16 | 124.50 | 126.50 | 124.00 | 126.50 | 126.50 | 574,553 |
| 2025-06-13 | 130.50 | 130.50 | 125.50 | 125.50 | 125.50 | 1,832,171 |
| 2025-06-12 | 131.50 | 134.50 | 131.00 | 131.00 | 131.00 | 1,208,648 |
| 2025-06-11 | 134.50 | 134.50 | 131.00 | 131.50 | 131.50 | 2,177,033 |
| 2025-06-10 | 138.50 | 138.50 | 134.00 | 134.50 | 134.50 | 4,963,422 |
| 2025-06-09 | 135.00 | 139.50 | 130.50 | 139.50 | 139.50 | 3,931,918 |
| 2025-06-06 | 136.50 | 138.50 | 131.50 | 135.00 | 135.00 | 4,859,790 |
| 2025-06-05 | 130.50 | 137.50 | 130.00 | 135.00 | 135.00 | 5,729,832 |
| 2025-06-04 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 2,964,489 |
| 2025-06-03 | 124.50 | 128.00 | 124.00 | 126.50 | 126.50 | 1,492,620 |
| 2025-06-02 | 126.00 | 126.50 | 122.00 | 124.50 | 124.50 | 1,244,471 |
| 2025-05-29 | 124.50 | 128.00 | 122.50 | 127.50 | 127.50 | 2,093,851 |
| 2025-05-28 | 126.00 | 126.50 | 122.50 | 122.50 | 122.50 | 970,639 |
| 2025-05-27 | 126.00 | 127.50 | 123.00 | 124.00 | 124.00 | 1,506,577 |
| 2025-05-26 | 124.00 | 125.50 | 122.50 | 123.00 | 123.00 | 866,450 |
| 2025-05-23 | 128.50 | 128.50 | 123.50 | 124.00 | 124.00 | 579,897 |
| 2025-05-22 | 127.00 | 131.50 | 127.00 | 127.00 | 127.00 | 2,810,158 |
| 2025-05-21 | 122.50 | 131.50 | 122.50 | 129.00 | 129.00 | 4,282,777 |
| 2025-05-20 | 124.00 | 125.00 | 121.50 | 122.00 | 122.00 | 684,000 |
| 2025-05-19 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | 1,018,060 |
| 2025-05-16 | 127.00 | 128.00 | 125.50 | 126.00 | 126.00 | 1,041,380 |
| 2025-05-15 | 130.00 | 130.50 | 127.00 | 127.00 | 127.00 | 2,333,261 |
| 2025-05-14 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 5,868,433 |
| 2025-05-13 | 133.00 | 136.00 | 130.50 | 135.50 | 135.50 | 3,149,509 |
| 2025-05-12 | 125.00 | 133.50 | 125.00 | 128.50 | 128.50 | 2,589,266 |
| 2025-05-09 | 121.00 | 125.00 | 119.50 | 125.00 | 125.00 | 2,001,179 |
| 2025-05-08 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1,092,285 |
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.