Allied Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 307.00 | 314.50 | 291.50 | 291.50 | 291.50 | 557,236 |
| 2026-10-21 | 307.50 | 313.50 | 304.00 | 305.00 | 305.00 | 481,884 |
| 2026-10-20 | 301.00 | 312.00 | 296.50 | 296.50 | 296.50 | 448,380 |
| 2026-10-19 | 289.00 | 306.50 | 285.00 | 304.00 | 304.00 | 537,888 |
| 2026-10-16 | 308.50 | 315.00 | 300.00 | 302.00 | 302.00 | 447,770 |
| 2026-10-15 | 311.50 | 313.00 | 301.50 | 304.00 | 304.00 | 645,508 |
| 2026-10-14 | 314.00 | 324.50 | 313.00 | 320.50 | 320.50 | 422,495 |
| 2026-10-13 | 317.50 | 317.50 | 303.00 | 312.00 | 312.00 | 804,076 |
| 2026-10-12 | 323.00 | 328.00 | 318.50 | 319.50 | 319.50 | 321,891 |
| 2026-10-08 | 332.50 | 332.50 | 322.50 | 326.50 | 326.50 | 442,296 |
| 2026-10-07 | 332.00 | 344.00 | 332.00 | 334.00 | 334.00 | 693,100 |
| 2026-10-06 | 335.50 | 335.50 | 324.00 | 332.00 | 332.00 | 581,082 |
| 2026-10-05 | 328.00 | 338.00 | 326.00 | 329.50 | 329.50 | 848,459 |
| 2026-10-02 | 316.50 | 328.50 | 313.50 | 323.00 | 323.00 | 707,239 |
| 2026-10-01 | 316.00 | 327.00 | 310.00 | 313.50 | 313.50 | 763,105 |
| 2026-09-30 | 310.00 | 318.50 | 302.00 | 316.00 | 316.00 | 1,177,320 |
| 2026-09-29 | 331.00 | 331.00 | 306.00 | 306.00 | 306.00 | 1,883,590 |
| 2026-09-24 | 340.00 | 349.00 | 333.00 | 336.00 | 336.00 | 954,198 |
Page 1 of 1 · 18 trading days
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.