Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 118.50 | 119.00 | 116.00 | 117.00 | 117.00 | 621,313 |
| 2025-05-06 | 115.00 | 120.00 | 114.50 | 118.00 | 118.00 | 1,253,509 |
| 2025-05-05 | 120.00 | 120.00 | 112.50 | 115.00 | 115.00 | 1,389,211 |
| 2025-05-02 | 118.50 | 121.50 | 117.50 | 119.50 | 119.50 | 1,723,886 |
| 2025-04-30 | 119.00 | 121.00 | 113.50 | 116.00 | 116.00 | 2,126,681 |
| 2025-04-29 | 114.00 | 122.00 | 112.00 | 119.00 | 119.00 | 2,463,320 |
| 2025-04-28 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | 825,487 |
| 2025-04-25 | 115.50 | 117.00 | 113.50 | 113.50 | 113.50 | 1,436,362 |
| 2025-04-24 | 112.00 | 116.50 | 110.50 | 111.00 | 111.00 | 3,812,630 |
| 2025-04-23 | 103.00 | 108.00 | 102.50 | 108.00 | 108.00 | 1,304,618 |
| 2025-04-22 | 101.00 | 103.50 | 98.100 | 98.200 | 98.200 | 2,511,030 |
| 2025-04-21 | 111.00 | 112.50 | 101.00 | 102.00 | 102.00 | 2,766,071 |
| 2025-04-18 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 968,058 |
| 2025-04-17 | 114.00 | 114.00 | 108.50 | 112.00 | 112.00 | 2,363,300 |
| 2025-04-16 | 119.50 | 120.00 | 113.00 | 113.00 | 113.00 | 2,526,830 |
| 2025-04-15 | 111.00 | 119.50 | 110.50 | 119.50 | 119.50 | 2,295,009 |
| 2025-04-14 | 108.50 | 114.00 | 108.50 | 109.00 | 109.00 | 2,195,943 |
| 2025-04-11 | 97.700 | 107.50 | 97.700 | 107.50 | 107.50 | 4,049,868 |
| 2025-04-10 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 634,083 |
| 2025-04-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 524,622 |
| 2025-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 329,375 |
| 2025-04-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 53,250 |
| 2025-04-02 | 132.50 | 140.00 | 130.50 | 135.50 | 135.50 | 2,913,195 |
| 2025-04-01 | 133.50 | 134.00 | 129.50 | 131.50 | 131.50 | 2,154,757 |
| 2025-03-31 | 138.00 | 141.00 | 129.50 | 129.50 | 129.50 | 2,705,427 |
| 2025-03-28 | 143.00 | 150.00 | 142.00 | 143.50 | 143.50 | 2,940,670 |
| 2025-03-27 | 148.00 | 152.00 | 144.50 | 146.50 | 146.50 | 1,182,462 |
| 2025-03-26 | 156.00 | 160.00 | 147.50 | 149.00 | 149.00 | 2,763,719 |
| 2025-03-25 | 158.00 | 163.00 | 154.50 | 155.00 | 155.00 | 2,710,921 |
| 2025-03-24 | 158.50 | 162.00 | 152.50 | 152.50 | 152.50 | 2,822,520 |
| 2025-03-21 | 165.50 | 167.00 | 157.50 | 160.00 | 160.00 | 2,632,360 |
| 2025-03-20 | 164.50 | 168.00 | 160.50 | 165.50 | 165.50 | 7,854,498 |
| 2025-03-19 | 156.00 | 168.00 | 154.00 | 160.00 | 160.00 | 12,290,197 |
| 2025-03-18 | 150.00 | 157.50 | 148.50 | 157.50 | 157.50 | 3,276,322 |
| 2025-03-17 | 144.50 | 148.00 | 141.50 | 143.50 | 143.50 | 1,889,394 |
| 2025-03-14 | 142.50 | 147.00 | 141.00 | 142.50 | 142.50 | 1,975,361 |
| 2025-03-13 | 143.50 | 145.00 | 138.50 | 140.50 | 140.50 | 2,596,678 |
| 2025-03-12 | 134.50 | 147.00 | 132.50 | 143.50 | 143.50 | 5,814,761 |
| 2025-03-11 | 133.00 | 134.50 | 127.50 | 134.50 | 134.50 | 1,624,163 |
| 2025-03-10 | 135.00 | 138.50 | 131.00 | 136.50 | 136.50 | 1,774,597 |
| 2025-03-07 | 137.00 | 138.00 | 131.00 | 133.50 | 133.50 | 2,051,564 |
| 2025-03-06 | 131.00 | 138.50 | 128.50 | 136.50 | 136.50 | 5,687,788 |
| 2025-03-05 | 129.50 | 129.50 | 126.00 | 129.50 | 129.50 | 1,849,751 |
| 2025-03-04 | 112.00 | 119.00 | 111.00 | 118.00 | 118.00 | 352,086 |
| 2025-03-03 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 395,001 |
| 2025-02-27 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | 184,000 |
| 2025-02-26 | 119.00 | 121.50 | 118.00 | 119.50 | 119.50 | 165,024 |
| 2025-02-25 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 294,031 |
| 2025-02-24 | 120.37 | 121.85 | 119.88 | 120.86 | 120.86 | 170,275 |
| 2025-02-21 | 121.36 | 121.36 | 119.88 | 120.86 | 120.86 | 105,418 |
| 2025-02-20 | 121.36 | 121.85 | 119.88 | 121.36 | 121.36 | 150,034 |
| 2025-02-19 | 122.84 | 123.82 | 120.37 | 120.37 | 120.37 | 262,517 |
| 2025-02-18 | 122.50 | 124.50 | 122.50 | 123.50 | 123.50 | 171,100 |
| 2025-02-17 | 122.00 | 123.50 | 119.50 | 122.50 | 122.50 | 340,050 |
| 2025-02-14 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 227,006 |
| 2025-02-13 | 123.50 | 124.50 | 122.50 | 123.50 | 123.50 | 343,268 |
| 2025-02-12 | 128.00 | 129.50 | 122.00 | 122.00 | 122.00 | 1,492,329 |
| 2025-02-11 | 123.00 | 129.00 | 121.50 | 125.00 | 125.00 | 1,879,214 |
| 2025-02-10 | 117.00 | 123.00 | 116.50 | 122.00 | 122.00 | 1,696,205 |
| 2025-02-07 | 106.50 | 117.00 | 106.50 | 117.00 | 117.00 | 1,093,107 |
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.