Allied Circuit Co., Ltd. (8155.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 142.00 | 145.50 | 140.00 | 144.00 | 144.00 | 579,000 |
| 27 Jun 2024 | 142.50 | 143.00 | 139.50 | 140.50 | 140.50 | 524,000 |
| 26 Jun 2024 | 143.50 | 145.00 | 142.50 | 142.50 | 142.50 | 307,000 |
| 25 Jun 2024 | 144.00 | 144.50 | 140.50 | 142.50 | 142.50 | 545,000 |
| 24 Jun 2024 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | 335,000 |
| 21 Jun 2024 | 147.00 | 147.50 | 145.50 | 146.00 | 146.00 | 291,000 |
| 20 Jun 2024 | 146.50 | 148.50 | 145.00 | 148.00 | 148.00 | 620,000 |
| 19 Jun 2024 | 148.50 | 148.50 | 146.00 | 146.50 | 146.50 | 453,000 |
| 18 Jun 2024 | 149.00 | 149.50 | 146.50 | 147.00 | 147.00 | 498,000 |
| 17 Jun 2024 | 150.50 | 151.50 | 147.00 | 148.50 | 148.50 | 987,000 |
| 14 Jun 2024 | 154.50 | 154.50 | 150.00 | 151.50 | 151.50 | 711,000 |
| 13 Jun 2024 | 157.50 | 157.50 | 152.50 | 153.50 | 153.50 | 832,000 |
| 12 Jun 2024 | 151.00 | 157.50 | 150.00 | 156.50 | 156.50 | 2,302,000 |
| 11 Jun 2024 | 153.50 | 155.00 | 149.50 | 150.00 | 150.00 | 1,189,000 |
| 07 Jun 2024 | 154.50 | 155.00 | 150.00 | 151.50 | 151.50 | 1,038,000 |
| 06 Jun 2024 | 148.50 | 153.00 | 145.50 | 150.50 | 150.50 | 928,000 |
| 05 Jun 2024 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | 284,000 |
| 04 Jun 2024 | 151.50 | 151.50 | 146.00 | 146.50 | 146.50 | 452,000 |
| 03 Jun 2024 | 148.50 | 151.00 | 148.00 | 150.00 | 150.00 | 340,000 |
| 31 May 2024 | 149.50 | 151.00 | 148.00 | 148.00 | 148.00 | 447,000 |
| 30 May 2024 | 151.50 | 152.00 | 149.00 | 149.00 | 149.00 | 701,000 |
| 29 May 2024 | 154.50 | 157.00 | 153.50 | 154.00 | 154.00 | 634,000 |
| 28 May 2024 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 1,724,000 |
| 27 May 2024 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | 1,315,000 |
| 24 May 2024 | 151.50 | 156.00 | 148.00 | 154.00 | 154.00 | 3,682,000 |
| 23 May 2024 | 149.00 | 151.00 | 145.00 | 149.50 | 149.50 | 1,269,000 |
| 22 May 2024 | 146.50 | 148.50 | 145.00 | 147.00 | 147.00 | 621,000 |
| 21 May 2024 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | 1,060,000 |
| 20 May 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 1,186,000 |
| 17 May 2024 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 897,000 |
| 16 May 2024 | 153.50 | 156.50 | 150.00 | 151.00 | 151.00 | 2,124,000 |
| 15 May 2024 | 151.00 | 154.00 | 148.00 | 151.50 | 151.50 | 1,725,000 |
| 14 May 2024 | 150.50 | 151.00 | 147.00 | 148.50 | 148.50 | 1,164,000 |
| 13 May 2024 | 144.00 | 152.00 | 143.50 | 149.00 | 149.00 | 1,908,000 |
| 10 May 2024 | 150.00 | 153.00 | 142.00 | 143.50 | 143.50 | 1,619,000 |
| 09 May 2024 | 151.00 | 151.00 | 146.50 | 150.00 | 150.00 | 649,000 |
| 08 May 2024 | 147.00 | 152.00 | 147.00 | 149.50 | 149.50 | 1,066,000 |
| 07 May 2024 | 142.00 | 151.00 | 142.00 | 148.50 | 148.50 | 2,914,000 |
| 06 May 2024 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | 369,000 |
| 03 May 2024 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | 259,000 |
| 02 May 2024 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | 460,000 |
| 30 Apr 2024 | 145.50 | 145.50 | 142.00 | 142.50 | 142.50 | 367,000 |
| 29 Apr 2024 | 142.50 | 146.00 | 142.50 | 144.00 | 144.00 | 453,000 |
| 26 Apr 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 334,000 |
| 25 Apr 2024 | 143.00 | 143.00 | 139.00 | 139.50 | 139.50 | 364,000 |
| 24 Apr 2024 | 143.00 | 145.50 | 142.50 | 143.50 | 143.50 | 562,000 |
| 23 Apr 2024 | 136.50 | 141.50 | 135.00 | 141.00 | 141.00 | 748,000 |
| 22 Apr 2024 | 142.00 | 142.50 | 134.50 | 134.50 | 134.50 | 1,133,000 |
| 19 Apr 2024 | 148.50 | 149.00 | 139.50 | 141.50 | 141.50 | 1,745,000 |
| 18 Apr 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 1,772,000 |
| 17 Apr 2024 | 158.50 | 161.50 | 156.50 | 158.00 | 158.00 | 4,666,000 |
| 16 Apr 2024 | 157.50 | 161.00 | 153.00 | 155.50 | 155.50 | 2,415,000 |
| 15 Apr 2024 | 158.50 | 164.50 | 156.00 | 157.50 | 157.50 | 2,922,000 |
| 12 Apr 2024 | 161.50 | 161.50 | 156.50 | 158.00 | 158.00 | 1,494,000 |
| 11 Apr 2024 | 157.00 | 166.50 | 155.50 | 160.00 | 160.00 | 3,686,000 |
| 10 Apr 2024 | 156.50 | 157.00 | 151.50 | 157.00 | 157.00 | 1,784,000 |
| 09 Apr 2024 | 148.50 | 159.50 | 145.00 | 157.00 | 157.00 | 2,851,000 |
| 08 Apr 2024 | 142.50 | 151.50 | 138.00 | 148.50 | 148.50 | 1,938,000 |
| 03 Apr 2024 | 142.00 | 143.00 | 138.00 | 141.50 | 141.50 | 495,000 |
| 02 Apr 2024 | 143.00 | 143.00 | 141.00 | 141.50 | 141.50 | 222,000 |
| 01 Apr 2024 | 141.00 | 143.50 | 139.50 | 143.00 | 143.00 | 516,000 |
| 29 Mar 2024 | 142.50 | 144.00 | 140.00 | 140.50 | 140.50 | 610,000 |
| 28 Mar 2024 | 146.50 | 150.00 | 142.00 | 143.00 | 143.00 | 922,000 |
| 27 Mar 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 575,000 |
| 26 Mar 2024 | 146.00 | 154.00 | 144.00 | 146.00 | 146.00 | 3,764,000 |
| 25 Mar 2024 | 145.00 | 146.50 | 141.50 | 143.00 | 143.00 | 621,000 |
| 22 Mar 2024 | 141.50 | 146.00 | 141.00 | 144.00 | 144.00 | 822,000 |
| 21 Mar 2024 | 142.00 | 142.00 | 139.50 | 140.50 | 140.50 | 289,000 |
| 20 Mar 2024 | 143.00 | 148.00 | 139.00 | 140.00 | 140.00 | 2,064,000 |
| 19 Mar 2024 | 132.00 | 143.00 | 131.00 | 143.00 | 143.00 | 2,021,000 |
| 18 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 15 Mar 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 224,000 |
| 14 Mar 2024 | 132.00 | 135.00 | 131.50 | 132.50 | 132.50 | 297,000 |
| 13 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 12 Mar 2024 | 138.50 | 139.00 | 134.00 | 136.00 | 136.00 | 769,000 |
| 11 Mar 2024 | 136.00 | 139.50 | 136.00 | 138.00 | 138.00 | 344,000 |
| 08 Mar 2024 | 142.00 | 142.50 | 136.50 | 137.00 | 137.00 | 792,000 |
| 07 Mar 2024 | 146.50 | 148.00 | 142.50 | 142.50 | 142.50 | 512,000 |
| 06 Mar 2024 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 267,000 |
| 05 Mar 2024 | 146.00 | 150.00 | 144.50 | 145.50 | 145.50 | 716,000 |
| 04 Mar 2024 | 145.00 | 146.00 | 143.00 | 144.50 | 144.50 | 343,000 |
| 01 Mar 2024 | 145.00 | 145.50 | 143.50 | 144.00 | 144.00 | 259,000 |
| 29 Feb 2024 | 143.00 | 144.50 | 142.00 | 144.50 | 144.50 | 265,000 |
| 27 Feb 2024 | 146.00 | 146.50 | 141.00 | 142.50 | 142.50 | 602,000 |
| 26 Feb 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 448,000 |
| 23 Feb 2024 | 148.50 | 150.50 | 146.00 | 146.00 | 146.00 | 902,000 |
| 22 Feb 2024 | 148.00 | 149.00 | 145.00 | 146.50 | 146.50 | 579,000 |
| 21 Feb 2024 | 150.50 | 151.50 | 145.50 | 146.50 | 146.50 | 956,000 |
| 20 Feb 2024 | 152.50 | 153.00 | 150.00 | 150.50 | 150.50 | 363,000 |
| 19 Feb 2024 | 152.50 | 154.50 | 151.00 | 152.00 | 152.00 | 724,000 |
| 16 Feb 2024 | 143.50 | 154.00 | 143.50 | 153.50 | 153.50 | 2,338,000 |
| 15 Feb 2024 | 146.00 | 147.00 | 142.00 | 143.50 | 143.50 | 854,000 |
| 05 Feb 2024 | 147.50 | 147.50 | 144.50 | 145.00 | 145.00 | 537,000 |
| 02 Feb 2024 | 148.50 | 149.00 | 146.00 | 147.50 | 147.50 | 666,000 |
| 01 Feb 2024 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | 396,000 |
| 31 Jan 2024 | 148.50 | 153.00 | 148.50 | 149.00 | 149.00 | 844,000 |
| 30 Jan 2024 | 147.50 | 150.50 | 146.50 | 149.00 | 149.00 | 991,000 |
| 29 Jan 2024 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 860,000 |
| 26 Jan 2024 | 146.00 | 147.50 | 146.00 | 146.50 | 146.50 | 292,000 |
| 25 Jan 2024 | 149.50 | 151.00 | 146.00 | 146.00 | 146.00 | 694,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.