Taiwan Allied Container Terminal Corp. (TPEX:5601)
Taiwan · Delayed Price · Currency is TWD 29.90
-0.60 (-1.97%)
Aug 24, 2026, 12:06 PM CST
TPEX:5601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.83% | 4,000 |
| Aug 19, 2026 | 30.25 | 30.25 | 29.60 | 30.25 | 30.25 | 0.50% | 11,010 |
| Aug 17, 2026 | 30.00 | 30.20 | 29.70 | 30.10 | 30.10 | -0.33% | 17,020 |
| Aug 14, 2026 | 30.25 | 30.25 | 30.20 | 30.20 | 30.20 | 1.51% | 8,000 |
| Aug 13, 2026 | 29.60 | 29.75 | 29.60 | 29.75 | 29.75 | 0.85% | 7,000 |
| Aug 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 4,020 |
| Aug 11, 2026 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 0.68% | 11,000 |
| Aug 10, 2026 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | - | 11,000 |
| Aug 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.38% | 5,010 |
| Aug 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | 11,010 |
| Aug 4, 2026 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.69% | 6,000 |
| Jul 31, 2026 | 29.00 | 29.00 | 28.25 | 29.00 | 29.00 | - | 33,252 |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18,715 |
| Jul 29, 2026 | 30.00 | 30.00 | 28.65 | 29.00 | 29.00 | -3.33% | 36,011 |
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,015 |
| Jul 27, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 10,015 |
| Jul 24, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 12,048 |
| Jul 23, 2026 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | - | 20,000 |
| Jul 22, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -2.38% | 24,211 |
| Jul 21, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 21,000 |
| Jul 20, 2026 | 31.00 | 31.05 | 31.00 | 31.00 | 31.00 | - | 9,000 |
| Jul 17, 2026 | 31.10 | 31.35 | 31.00 | 31.00 | 31.00 | -3.43% | 19,018 |
| Jul 16, 2026 | 31.00 | 32.30 | 30.95 | 32.10 | 32.10 | 1.10% | 11,000 |
| Jul 15, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 0.79% | 4,004 |
| Jul 9, 2026 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | - | 20,010 |
| Jul 8, 2026 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | -2.48% | 7,000 |
| Jul 6, 2026 | 31.30 | 32.30 | 31.25 | 32.30 | 32.30 | 2.54% | 20,581 |
| Jul 3, 2026 | 31.20 | 31.70 | 31.20 | 31.50 | 31.50 | -1.56% | 36,170 |
| Jul 2, 2026 | 32.20 | 32.20 | 31.90 | 32.00 | 32.00 | -3.90% | 25,572 |
| Jul 1, 2026 | 32.50 | 33.30 | 32.45 | 33.30 | 33.30 | 1.52% | 4,628 |
| Jun 30, 2026 | 32.50 | 32.80 | 32.50 | 32.80 | 32.80 | 0.92% | 9,000 |
| Jun 29, 2026 | 32.00 | 33.50 | 32.00 | 32.50 | 32.50 | 3.01% | 3,001 |
| Jun 26, 2026 | 32.00 | 33.85 | 31.40 | 31.55 | 31.55 | -0.63% | 17,001 |
| Jun 24, 2026 | 32.00 | 32.20 | 31.20 | 31.75 | 31.75 | -0.78% | 18,033 |
| Jun 23, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | - | 7,050 |
| Jun 22, 2026 | 32.35 | 32.90 | 32.00 | 32.00 | 32.00 | -1.14% | 8,021 |
| Jun 18, 2026 | 33.00 | 33.00 | 32.75 | 32.75 | 32.37 | -0.15% | 2,000 |
| Jun 17, 2026 | 32.60 | 32.80 | 32.10 | 32.80 | 32.42 | -0.61% | 18,000 |
| Jun 16, 2026 | 32.30 | 33.00 | 32.30 | 33.00 | 32.62 | 2.48% | 9,000 |
| Jun 15, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 31.83 | 0.16% | 18,010 |
| Jun 12, 2026 | 31.55 | 32.15 | 31.55 | 32.15 | 31.78 | 1.90% | 12,266 |
| Jun 11, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.18 | 0.96% | 1,000 |
| Jun 10, 2026 | 32.00 | 32.90 | 31.00 | 31.25 | 30.89 | -2.34% | 23,040 |
| Jun 9, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 31.63 | -0.16% | 14,001 |
| Jun 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 31.68 | -3.46% | 1,000 |
| Jun 4, 2026 | 31.70 | 33.20 | 31.70 | 33.20 | 32.81 | 3.27% | 16,000 |
| Jun 3, 2026 | 32.00 | 32.15 | 32.00 | 32.15 | 31.78 | -2.87% | 5,030 |
| Jun 2, 2026 | 33.00 | 33.10 | 33.00 | 33.10 | 32.72 | 2.80% | 2,000 |
| Jun 1, 2026 | 32.05 | 32.20 | 32.05 | 32.20 | 31.83 | 0.47% | 21,141 |
| May 29, 2026 | 31.80 | 33.20 | 31.75 | 32.05 | 31.68 | 0.16% | 20,000 |