Taiwan Allied Container Terminal Corp. (TPEX:5601)
Taiwan · Delayed Price · Currency is TWD 31.55
-0.35 (-1.10%)
Oct 30, 2026, 1:30 PM CST
TPEX:5601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.80 | 31.55 | 29.80 | 31.55 | 31.55 | -1.10% | 8,029 |
| Oct 29, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.74% | 1,000 |
| Oct 28, 2026 | 31.85 | 33.80 | 31.85 | 32.80 | 32.80 | 6.49% | 18,011 |
| Oct 27, 2026 | 31.40 | 31.40 | 30.40 | 30.80 | 30.80 | -5.23% | 7,100 |
| Oct 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.11% | 1,005 |
| Oct 20, 2026 | 33.50 | 33.50 | 33.15 | 33.20 | 33.20 | 0.15% | 3,202 |
| Oct 16, 2026 | 33.10 | 33.55 | 33.10 | 33.15 | 33.15 | 0.76% | 13,000 |
| Oct 15, 2026 | 32.30 | 32.90 | 32.30 | 32.90 | 32.90 | 2.49% | 6,472 |
| Oct 14, 2026 | 31.60 | 32.60 | 31.60 | 32.10 | 32.10 | 5.25% | 16,084 |
| Oct 13, 2026 | 29.20 | 30.50 | 29.20 | 30.50 | 30.50 | 1.50% | 9,000 |
| Oct 12, 2026 | 30.30 | 30.80 | 30.05 | 30.05 | 30.05 | 2.56% | 9,000 |
| Oct 8, 2026 | 28.70 | 29.30 | 28.60 | 29.30 | 29.30 | 1.38% | 9,596 |
| Oct 6, 2026 | 29.55 | 29.55 | 28.90 | 28.90 | 28.90 | -5.40% | 10,615 |
| Oct 2, 2026 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | 5.71% | 3,051 |
| Oct 1, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 5,000 |
| Sep 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 5,000 |
| Sep 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 5,167 |
| Sep 22, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | -1.80% | 25,000 |
| Sep 21, 2026 | 29.65 | 30.55 | 29.65 | 30.55 | 30.55 | -0.33% | 10,000 |
| Sep 16, 2026 | 29.50 | 30.65 | 29.50 | 30.65 | 30.65 | 1.49% | 26,000 |
| Sep 14, 2026 | 31.00 | 31.10 | 30.20 | 30.20 | 30.20 | -2.58% | 10,010 |
| Sep 11, 2026 | 31.00 | 31.05 | 31.00 | 31.00 | 31.00 | - | 17,000 |
| Sep 8, 2026 | 29.90 | 31.00 | 29.90 | 31.00 | 31.00 | 1.64% | 15,000 |
| Sep 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | 11,033 |
| Sep 4, 2026 | 29.50 | 30.35 | 29.50 | 30.35 | 30.35 | -0.49% | 6,001 |
| Sep 3, 2026 | 30.05 | 30.50 | 30.05 | 30.50 | 30.50 | - | 16,005 |
| Aug 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 6,000 |
| Aug 27, 2026 | 30.00 | 30.50 | 29.90 | 30.50 | 30.50 | - | 20,000 |
| Aug 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.50% | 13,084 |
| Aug 25, 2026 | 30.50 | 30.50 | 29.80 | 30.05 | 30.05 | 0.50% | 3,124 |
| Aug 24, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | -1.97% | 11,001 |
| 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 |