Taiwan Allied Container Terminal Corp. (TPEX:5601)
Taiwan · Delayed Price · Currency is TWD 32.05
+0.05 (0.16%)
May 29, 2026, 11:07 AM CST
TPEX:5601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.80 | 33.20 | 31.75 | 32.05 | 32.05 | 0.16% | 20,000 |
| May 28, 2026 | 33.50 | 33.50 | 31.95 | 32.00 | 32.00 | -3.32% | 45,061 |
| May 27, 2026 | 34.50 | 34.50 | 33.00 | 33.10 | 33.10 | -4.75% | 55,212 |
| May 26, 2026 | 34.75 | 34.75 | 34.70 | 34.75 | 34.75 | 0.14% | 15,020 |
| May 25, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.14% | 5,011 |
| May 22, 2026 | 35.10 | 35.40 | 34.75 | 34.75 | 34.75 | -1.00% | 17,266 |
| May 19, 2026 | 35.10 | 35.30 | 35.05 | 35.10 | 35.10 | - | 17,000 |
| May 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.99% | 5,000 |
| May 15, 2026 | 35.60 | 35.60 | 35.45 | 35.45 | 35.45 | - | 6,000 |
| May 14, 2026 | 35.75 | 35.75 | 35.30 | 35.45 | 35.45 | -0.28% | 8,000 |
| May 13, 2026 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 0.71% | 2,000 |
| May 12, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 1,000 |
| May 11, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.14% | 1,000 |
| May 8, 2026 | 34.80 | 35.50 | 34.80 | 35.35 | 35.35 | -0.14% | 3,000 |
| May 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 10,019 |
| May 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 12,000 |
| May 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 6,437 |
| Apr 30, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 1.12% | 3,012 |
| Apr 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.14% | 6,000 |
| Apr 28, 2026 | 35.60 | 35.65 | 35.30 | 35.65 | 35.65 | 0.42% | 16,013 |
| Apr 27, 2026 | 35.50 | 35.85 | 35.50 | 35.50 | 35.50 | 0.42% | 18,728 |
| Apr 24, 2026 | 35.30 | 35.35 | 35.30 | 35.35 | 35.35 | -0.56% | 24,000 |
| Apr 23, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.56% | 10,083 |
| Apr 22, 2026 | 35.60 | 35.75 | 35.55 | 35.75 | 35.75 | -0.69% | 7,778 |
| Apr 21, 2026 | 36.20 | 36.20 | 35.80 | 36.00 | 36.00 | -0.55% | 10,663 |
| Apr 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.96% | 1,267 |
| Apr 17, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.08% | 1,000 |
| Apr 16, 2026 | 36.95 | 36.95 | 36.10 | 36.95 | 36.95 | 1.09% | 3,068 |
| Apr 15, 2026 | 36.15 | 36.55 | 36.10 | 36.55 | 36.55 | -1.22% | 14,007 |
| Apr 10, 2026 | 36.50 | 37.00 | 36.05 | 37.00 | 37.00 | 2.64% | 17,100 |
| Apr 9, 2026 | 36.50 | 36.50 | 36.05 | 36.05 | 36.05 | -1.23% | 6,000 |
| Apr 8, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1,000 |
| Apr 7, 2026 | 36.40 | 36.50 | 36.40 | 36.50 | 36.50 | -0.82% | 6,064 |
| Apr 1, 2026 | 35.15 | 36.80 | 35.15 | 36.80 | 36.80 | 3.37% | 8,000 |
| Mar 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 5,028 |
| Mar 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.96% | 5,004 |
| Mar 25, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.54% | 3,001 |
| Mar 24, 2026 | 35.90 | 36.75 | 35.90 | 36.75 | 36.75 | 2.08% | 2,001 |
| Mar 23, 2026 | 38.00 | 38.00 | 35.80 | 36.00 | 36.00 | -2.04% | 10,009 |
| Mar 20, 2026 | 36.00 | 36.75 | 36.00 | 36.75 | 36.75 | 0.55% | 8,000 |
| Mar 19, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.27% | 1,000 |
| Mar 18, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.82% | 1,000 |
| Mar 17, 2026 | 36.80 | 36.80 | 36.05 | 36.75 | 36.75 | - | 11,005 |
| Mar 16, 2026 | 36.95 | 36.95 | 36.75 | 36.75 | 36.75 | 0.55% | 2,011 |
| Mar 13, 2026 | 36.90 | 36.90 | 36.55 | 36.55 | 36.55 | -0.95% | 5,000 |
| Mar 12, 2026 | 36.50 | 36.90 | 36.30 | 36.90 | 36.90 | 1.37% | 20,000 |
| Mar 11, 2026 | 37.25 | 37.25 | 36.40 | 36.40 | 36.40 | -2.41% | 2,383 |
| Mar 10, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | -0.27% | 11,383 |
| Mar 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 1,050 |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 5,095 |