Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 274.00
+9.00 (3.40%)
At close: Mar 27, 2026
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.50 | 280.00 | 260.50 | 274.00 | 274.00 | 3.40% | 880,379 |
| Mar 26, 2026 | 266.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 832,774 |
| Mar 25, 2026 | 256.00 | 271.00 | 246.00 | 268.00 | 268.00 | 7.20% | 1,415,825 |
| Mar 24, 2026 | 274.00 | 274.00 | 242.50 | 250.00 | 250.00 | -5.66% | 1,241,505 |
| Mar 23, 2026 | 265.00 | 287.50 | 258.50 | 265.00 | 265.00 | -3.64% | 3,312,028 |
| Mar 20, 2026 | 284.50 | 292.00 | 264.50 | 275.00 | 275.00 | 2.04% | 7,775,540 |
| Mar 19, 2026 | 269.50 | 269.50 | 265.50 | 269.50 | 269.50 | 10.00% | 1,742,624 |
| Mar 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9.87% | 1,402,491 |
| Mar 17, 2026 | 214.00 | 225.00 | 214.00 | 223.00 | 223.00 | 3.72% | 3,055,885 |
| Mar 16, 2026 | 209.50 | 220.00 | 208.00 | 215.00 | 215.00 | 4.37% | 2,936,910 |
| Mar 13, 2026 | 200.00 | 211.50 | 198.50 | 206.00 | 206.00 | 0.98% | 1,581,061 |
| Mar 12, 2026 | 196.50 | 207.50 | 196.50 | 204.00 | 204.00 | 1.75% | 1,333,319 |
| Mar 11, 2026 | 200.00 | 205.00 | 195.00 | 200.50 | 200.50 | 2.30% | 2,431,780 |
| Mar 10, 2026 | 188.00 | 196.00 | 186.50 | 196.00 | 196.00 | 9.80% | 1,930,957 |
| Mar 9, 2026 | 176.00 | 180.50 | 173.00 | 178.50 | 178.50 | -6.30% | 1,756,772 |
| Mar 6, 2026 | 187.50 | 191.50 | 184.50 | 190.50 | 190.50 | 1.60% | 765,837 |
| Mar 5, 2026 | 188.50 | 190.50 | 185.00 | 187.50 | 187.50 | 3.88% | 1,022,431 |
| Mar 4, 2026 | 189.50 | 193.50 | 180.00 | 180.50 | 180.50 | -6.23% | 2,392,858 |
| Mar 3, 2026 | 200.00 | 202.50 | 192.50 | 192.50 | 192.50 | -3.02% | 1,462,944 |
| Mar 2, 2026 | 203.50 | 209.00 | 196.50 | 198.50 | 198.50 | -8.10% | 2,897,006 |
| Feb 26, 2026 | 213.00 | 217.50 | 210.50 | 216.00 | 216.00 | 1.41% | 1,073,435 |
| Feb 25, 2026 | 219.00 | 219.50 | 211.00 | 213.00 | 213.00 | -2.52% | 1,338,876 |
| Feb 24, 2026 | 208.00 | 222.50 | 208.00 | 218.50 | 218.50 | 4.30% | 1,579,396 |
| Feb 23, 2026 | 208.00 | 215.00 | 202.50 | 209.50 | 209.50 | 0.72% | 1,710,365 |
| Feb 11, 2026 | 213.00 | 214.00 | 207.00 | 208.00 | 208.00 | -2.80% | 1,077,827 |
| Feb 10, 2026 | 224.00 | 226.50 | 212.00 | 214.00 | 214.00 | -2.06% | 2,505,719 |
| Feb 9, 2026 | 220.00 | 225.50 | 215.50 | 218.50 | 218.50 | 3.80% | 2,480,836 |
| Feb 6, 2026 | 210.50 | 214.50 | 198.50 | 210.50 | 210.50 | -0.24% | 2,816,861 |
| Feb 5, 2026 | 220.50 | 220.50 | 210.00 | 211.00 | 211.00 | -5.38% | 1,979,566 |
| Feb 4, 2026 | 215.50 | 225.00 | 210.50 | 223.00 | 223.00 | 3.96% | 2,020,662 |
| Feb 3, 2026 | 220.50 | 220.50 | 209.50 | 214.50 | 214.50 | -0.23% | 2,395,110 |
| Feb 2, 2026 | 217.50 | 218.50 | 207.00 | 215.00 | 215.00 | -2.49% | 2,700,289 |
| Jan 30, 2026 | 228.00 | 231.00 | 210.50 | 220.50 | 220.50 | -5.57% | 4,759,314 |
| Jan 29, 2026 | 225.00 | 236.00 | 218.00 | 233.50 | 233.50 | 5.18% | 4,308,481 |
| Jan 28, 2026 | 211.00 | 225.50 | 207.00 | 222.00 | 222.00 | 4.23% | 3,491,308 |
| Jan 27, 2026 | 206.50 | 219.50 | 206.00 | 213.00 | 213.00 | 5.19% | 7,450,686 |
| Jan 26, 2026 | 198.00 | 202.50 | 197.50 | 202.50 | 202.50 | 9.76% | 3,618,678 |
| Jan 23, 2026 | 180.00 | 191.00 | 180.00 | 184.50 | 184.50 | 4.83% | 3,583,197 |
| Jan 22, 2026 | 175.00 | 179.00 | 172.00 | 176.00 | 176.00 | 2.33% | 1,472,290 |
| Jan 21, 2026 | 174.00 | 180.50 | 171.00 | 172.00 | 172.00 | -2.82% | 1,546,143 |
| Jan 20, 2026 | 172.50 | 179.50 | 172.50 | 177.00 | 177.00 | 2.02% | 1,036,993 |
| Jan 19, 2026 | 175.50 | 177.50 | 172.00 | 173.50 | 173.50 | -0.86% | 909,200 |
| Jan 16, 2026 | 178.00 | 178.50 | 174.00 | 175.00 | 175.00 | -0.85% | 937,004 |
| Jan 15, 2026 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | -1.40% | 670,445 |
| Jan 14, 2026 | 181.50 | 186.50 | 177.50 | 179.00 | 179.00 | -0.56% | 1,215,629 |
| Jan 13, 2026 | 188.00 | 189.50 | 178.50 | 180.00 | 180.00 | -4.00% | 2,401,712 |
| Jan 12, 2026 | 182.00 | 193.00 | 177.00 | 187.50 | 187.50 | 4.75% | 5,770,533 |
| Jan 9, 2026 | 170.50 | 179.00 | 169.00 | 179.00 | 179.00 | 5.29% | 2,668,648 |
| Jan 8, 2026 | 173.50 | 178.00 | 168.50 | 170.00 | 170.00 | -0.87% | 1,938,911 |
| Jan 7, 2026 | 169.00 | 173.50 | 167.50 | 171.50 | 171.50 | 1.48% | 981,201 |