Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 110,191 |
| 2025-02-05 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 176,000 |
| 2025-02-04 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | 93,050 |
| 2025-02-03 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 251,220 |
| 2025-01-22 | 104.00 | 106.00 | 103.00 | 105.50 | 105.50 | 169,000 |
| 2025-01-21 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | 265,000 |
| 2025-01-20 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 190,000 |
| 2025-01-17 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | 223,000 |
| 2025-01-16 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 324,000 |
| 2025-01-15 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 184,000 |
| 2025-01-14 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 233,000 |
| 2025-01-13 | 112.00 | 112.00 | 101.00 | 102.50 | 102.50 | 1,144,000 |
| 2025-01-10 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 608,000 |
| 2025-01-09 | 121.50 | 121.50 | 117.00 | 117.50 | 117.50 | 252,000 |
| 2025-01-08 | 119.00 | 122.00 | 118.50 | 122.00 | 122.00 | 205,000 |
| 2025-01-07 | 121.50 | 121.50 | 118.50 | 120.00 | 120.00 | 207,000 |
| 2025-01-06 | 118.00 | 121.50 | 117.50 | 121.50 | 121.50 | 217,000 |
| 2025-01-03 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | 230,000 |
| 2025-01-02 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 128,000 |
| 2024-12-31 | 121.00 | 121.00 | 118.50 | 120.00 | 120.00 | 120,000 |
| 2024-12-30 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 188,000 |
| 2024-12-27 | 123.50 | 130.50 | 122.00 | 122.00 | 122.00 | 908,000 |
| 2024-12-26 | 121.50 | 126.50 | 121.50 | 123.00 | 123.00 | 365,000 |
| 2024-12-25 | 120.50 | 123.00 | 119.50 | 122.00 | 122.00 | 366,000 |
| 2024-12-24 | 119.00 | 121.50 | 118.00 | 118.00 | 118.00 | 262,000 |
| 2024-12-23 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 74,000 |
| 2024-12-20 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | 66,000 |
| 2024-12-19 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | 108,000 |
| 2024-12-18 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 63,000 |
| 2024-12-17 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 87,000 |
| 2024-12-16 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | 203,000 |
| 2024-12-13 | 121.00 | 124.50 | 118.00 | 121.00 | 121.00 | 470,000 |
| 2024-12-12 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 131,000 |
| 2024-12-11 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 144,000 |
| 2024-12-10 | 119.50 | 123.50 | 119.50 | 121.50 | 121.50 | 350,000 |
| 2024-12-09 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | 115,000 |
| 2024-12-06 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | 93,000 |
| 2024-12-05 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 97,000 |
| 2024-12-04 | 118.00 | 120.50 | 117.50 | 120.00 | 120.00 | 211,000 |
| 2024-12-03 | 115.00 | 121.00 | 115.00 | 117.50 | 117.50 | 294,000 |
| 2024-12-02 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 147,000 |
| 2024-11-29 | 114.00 | 115.50 | 113.50 | 115.50 | 115.50 | 116,000 |
| 2024-11-28 | 115.50 | 117.00 | 112.00 | 114.00 | 114.00 | 285,000 |
| 2024-11-27 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 167,000 |
| 2024-11-26 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | 111,000 |
| 2024-11-25 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 133,000 |
| 2024-11-22 | 122.50 | 123.50 | 120.00 | 121.00 | 121.00 | 297,000 |
| 2024-11-21 | 118.00 | 123.50 | 118.00 | 122.00 | 122.00 | 454,000 |
| 2024-11-20 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 150,718 |
| 2024-11-19 | 118.50 | 120.50 | 117.00 | 119.50 | 119.50 | 409,000 |
| 2024-11-18 | 123.00 | 123.00 | 116.50 | 117.00 | 117.00 | 689,000 |
| 2024-11-15 | 125.00 | 126.00 | 122.50 | 123.00 | 123.00 | 205,000 |
| 2024-11-14 | 126.00 | 126.50 | 123.50 | 124.00 | 124.00 | 250,000 |
| 2024-11-13 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 251,000 |
| 2024-11-12 | 123.50 | 126.50 | 123.50 | 124.00 | 124.00 | 349,000 |
| 2024-11-11 | 130.50 | 130.50 | 121.50 | 125.00 | 125.00 | 1,579,000 |
| 2024-11-08 | 139.50 | 139.50 | 132.00 | 132.00 | 132.00 | 3,887,000 |
| 2024-11-07 | 145.00 | 147.50 | 145.00 | 146.50 | 146.50 | 296,000 |
| 2024-11-06 | 145.00 | 149.00 | 145.00 | 145.50 | 145.50 | 314,000 |
| 2024-11-05 | 141.00 | 149.00 | 140.00 | 145.00 | 145.00 | 784,000 |
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.