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 |
| 2026-09-23 | 350.50 | 351.00 | 335.50 | 347.00 | 347.00 | 652,251 |
| 2026-09-22 | 337.00 | 354.50 | 333.00 | 344.50 | 344.50 | 966,142 |
| 2026-09-21 | 333.50 | 333.50 | 323.00 | 327.50 | 327.50 | 323,050 |
| 2026-09-18 | 324.50 | 326.50 | 320.50 | 323.00 | 323.00 | 229,400 |
| 2026-09-17 | 326.00 | 334.00 | 315.00 | 317.50 | 317.50 | 484,562 |
| 2026-09-16 | 315.00 | 322.50 | 313.00 | 322.50 | 322.50 | 249,016 |
| 2026-09-15 | 316.50 | 324.50 | 312.00 | 313.50 | 313.50 | 389,101 |
| 2026-09-14 | 323.00 | 323.00 | 315.00 | 316.50 | 316.50 | 449,120 |
| 2026-09-11 | 333.00 | 334.50 | 325.50 | 325.50 | 325.50 | 567,003 |
| 2026-09-10 | 341.50 | 346.00 | 338.50 | 339.00 | 339.00 | 334,267 |
| 2026-09-09 | 344.50 | 350.00 | 341.50 | 348.00 | 348.00 | 249,817 |
| 2026-09-08 | 349.50 | 349.50 | 338.50 | 341.50 | 341.50 | 466,562 |
| 2026-09-07 | 352.50 | 356.00 | 346.50 | 347.00 | 347.00 | 387,701 |
| 2026-09-04 | 352.50 | 356.50 | 339.50 | 348.50 | 348.50 | 523,030 |
| 2026-09-03 | 366.50 | 371.00 | 348.00 | 348.00 | 348.00 | 855,849 |
| 2026-09-02 | 365.00 | 372.00 | 364.00 | 369.00 | 369.00 | 502,255 |
| 2026-09-01 | 365.00 | 374.50 | 363.50 | 369.50 | 369.50 | 703,581 |
| 2026-08-31 | 367.00 | 375.00 | 357.50 | 365.00 | 365.00 | 996,466 |
| 2026-08-28 | 372.00 | 375.00 | 363.50 | 372.00 | 372.00 | 1,271,520 |
| 2026-08-27 | 363.00 | 374.50 | 353.00 | 364.50 | 364.50 | 2,356,364 |
| 2026-08-26 | 324.50 | 352.00 | 324.00 | 350.50 | 350.50 | 1,009,143 |
| 2026-08-25 | 312.50 | 324.50 | 310.00 | 324.00 | 324.00 | 415,005 |
| 2026-08-24 | 320.50 | 332.50 | 318.00 | 318.00 | 318.00 | 603,078 |
| 2026-08-21 | 327.00 | 327.00 | 311.50 | 316.50 | 316.50 | 567,120 |
| 2026-08-20 | 313.50 | 331.50 | 311.00 | 324.50 | 324.50 | 590,116 |
| 2026-08-19 | 311.00 | 321.00 | 307.00 | 311.00 | 311.00 | 562,196 |
| 2026-08-18 | 318.50 | 327.50 | 314.00 | 319.00 | 319.00 | 569,119 |
| 2026-08-17 | 326.00 | 326.00 | 315.50 | 315.50 | 315.50 | 332,116 |
| 2026-08-14 | 320.00 | 336.00 | 314.00 | 320.50 | 320.50 | 820,254 |
| 2026-08-13 | 324.50 | 325.50 | 316.50 | 319.00 | 319.00 | 738,719 |
| 2026-08-12 | 310.00 | 329.50 | 310.00 | 321.50 | 321.50 | 904,078 |
| 2026-08-11 | 308.00 | 318.50 | 306.50 | 316.00 | 316.00 | 655,054 |
| 2026-08-10 | 298.00 | 315.00 | 298.00 | 308.50 | 308.50 | 734,121 |
| 2026-08-07 | 303.50 | 307.00 | 292.00 | 295.50 | 295.50 | 526,064 |
| 2026-08-06 | 287.00 | 313.50 | 283.00 | 306.00 | 306.00 | 930,176 |
| 2026-08-05 | 296.50 | 299.50 | 289.00 | 291.50 | 291.50 | 885,192 |
| 2026-08-04 | 284.00 | 294.00 | 282.00 | 288.50 | 288.50 | 485,250 |
| 2026-08-03 | 272.50 | 294.00 | 272.50 | 286.00 | 286.00 | 945,008 |
| 2026-07-31 | 272.00 | 272.50 | 269.00 | 272.50 | 272.50 | 551,000 |
| 2026-07-30 | 257.50 | 273.00 | 244.50 | 248.00 | 248.00 | 1,020,225 |
| 2026-07-29 | 280.00 | 282.00 | 249.50 | 258.00 | 258.00 | 1,849,198 |
| 2026-07-28 | 291.00 | 293.00 | 277.00 | 277.00 | 277.00 | 958,366 |
Page 1 of 21 · 1,221 trading daysOlder →
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.