Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 589,000 |
| 2024-11-01 | 141.50 | 146.00 | 140.50 | 145.00 | 145.00 | 429,000 |
| 2024-10-31 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2024-10-30 | 147.00 | 148.00 | 144.50 | 144.50 | 144.50 | 469,000 |
| 2024-10-29 | 146.50 | 146.50 | 143.50 | 145.50 | 145.50 | 424,000 |
| 2024-10-28 | 151.50 | 151.50 | 145.00 | 147.00 | 147.00 | 613,000 |
| 2024-10-25 | 147.50 | 152.00 | 143.50 | 151.00 | 151.00 | 965,000 |
| 2024-10-24 | 152.00 | 153.50 | 145.50 | 146.00 | 146.00 | 1,224,000 |
| 2024-10-23 | 152.50 | 157.00 | 150.50 | 152.50 | 152.50 | 1,161,000 |
| 2024-10-22 | 151.00 | 158.00 | 151.00 | 152.00 | 152.00 | 2,289,000 |
| 2024-10-21 | 150.50 | 153.00 | 148.50 | 151.00 | 151.00 | 1,281,000 |
| 2024-10-18 | 149.00 | 152.00 | 146.50 | 149.00 | 149.00 | 2,377,000 |
| 2024-10-17 | 144.00 | 149.00 | 143.50 | 147.50 | 147.50 | 2,094,000 |
| 2024-10-16 | 141.50 | 145.00 | 141.00 | 142.00 | 142.00 | 659,000 |
| 2024-10-15 | 143.50 | 147.00 | 141.00 | 143.00 | 143.00 | 1,705,000 |
| 2024-10-14 | 134.50 | 145.00 | 132.00 | 142.50 | 142.50 | 2,031,000 |
| 2024-10-11 | 135.00 | 135.50 | 132.50 | 133.50 | 133.50 | 436,000 |
| 2024-10-09 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | 120,000 |
| 2024-10-08 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 122,000 |
| 2024-10-07 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 216,000 |
| 2024-10-04 | 130.00 | 130.50 | 128.00 | 128.50 | 128.50 | 101,000 |
| 2024-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-10-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-10-01 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 90,000 |
| 2024-09-30 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 121,000 |
| 2024-09-27 | 132.00 | 136.50 | 132.00 | 134.00 | 134.00 | 654,000 |
| 2024-09-26 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 99,000 |
| 2024-09-25 | 135.50 | 135.50 | 132.00 | 133.50 | 133.50 | 263,000 |
| 2024-09-24 | 132.00 | 135.00 | 130.50 | 134.00 | 134.00 | 449,000 |
| 2024-09-23 | 131.50 | 132.00 | 129.00 | 130.50 | 130.50 | 298,000 |
| 2024-09-20 | 135.00 | 135.50 | 129.50 | 131.00 | 131.00 | 636,000 |
| 2024-09-19 | 132.50 | 136.50 | 131.50 | 134.50 | 134.50 | 808,000 |
| 2024-09-18 | 131.00 | 136.50 | 131.00 | 132.00 | 132.00 | 770,000 |
| 2024-09-16 | 128.00 | 135.00 | 128.00 | 130.50 | 130.50 | 1,329,000 |
| 2024-09-13 | 128.50 | 129.00 | 125.50 | 127.00 | 127.00 | 502,000 |
| 2024-09-12 | 125.00 | 127.50 | 123.00 | 127.50 | 127.50 | 886,000 |
| 2024-09-11 | 114.00 | 124.50 | 114.00 | 123.50 | 123.50 | 1,008,000 |
| 2024-09-10 | 118.50 | 119.00 | 113.00 | 113.50 | 113.50 | 244,000 |
| 2024-09-09 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 129,000 |
| 2024-09-06 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 154,000 |
| 2024-09-05 | 116.50 | 119.00 | 113.00 | 114.50 | 114.50 | 497,000 |
| 2024-09-04 | 117.50 | 118.50 | 113.50 | 115.50 | 115.50 | 311,000 |
| 2024-09-03 | 124.50 | 126.00 | 122.50 | 122.50 | 122.50 | 144,000 |
| 2024-09-02 | 127.00 | 128.00 | 124.50 | 124.50 | 124.50 | 160,000 |
| 2024-08-30 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 380,000 |
| 2024-08-29 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 146,000 |
| 2024-08-28 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 180,000 |
| 2024-08-27 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 67,000 |
| 2024-08-26 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | 134,000 |
| 2024-08-23 | 119.50 | 121.50 | 118.50 | 121.00 | 121.00 | 157,000 |
| 2024-08-22 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | 97,000 |
| 2024-08-21 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 135,000 |
| 2024-08-20 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | 237,000 |
| 2024-08-19 | 119.50 | 122.00 | 119.50 | 121.50 | 121.50 | 180,000 |
| 2024-08-16 | 118.00 | 120.50 | 117.50 | 119.00 | 119.00 | 451,000 |
| 2024-08-15 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 378,000 |
| 2024-08-14 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | 348,000 |
| 2024-08-13 | 118.00 | 118.50 | 113.00 | 114.50 | 114.50 | 392,000 |
| 2024-08-12 | 114.00 | 117.50 | 113.50 | 117.00 | 117.00 | 417,000 |
| 2024-08-09 | 114.00 | 116.00 | 112.00 | 113.50 | 113.50 | 758,000 |
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.