Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 139.00
-5.50 (-3.81%)
Sep 4, 2025, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -3.81% | 1,455,032 |
| Sep 3, 2025 | 145.00 | 149.00 | 144.50 | 144.50 | 144.50 | -0.34% | 1,040,096 |
| Sep 2, 2025 | 149.50 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 1,041,245 |
| Sep 1, 2025 | 154.50 | 155.50 | 145.00 | 148.00 | 148.00 | -5.73% | 2,551,753 |
| Aug 29, 2025 | 157.50 | 161.50 | 153.50 | 157.00 | 157.00 | 1.95% | 3,798,187 |
| Aug 28, 2025 | 153.00 | 159.50 | 150.00 | 154.00 | 154.00 | 0.65% | 2,958,631 |
| Aug 27, 2025 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 0.99% | 2,877,776 |
| Aug 26, 2025 | 148.50 | 154.00 | 147.50 | 151.50 | 151.50 | 2.71% | 4,298,565 |
| Aug 25, 2025 | 143.50 | 148.00 | 140.00 | 147.50 | 147.50 | 7.27% | 3,832,491 |
| Aug 22, 2025 | 140.50 | 142.00 | 137.00 | 137.50 | 137.50 | -1.79% | 1,641,233 |
| Aug 21, 2025 | 143.50 | 144.00 | 139.50 | 140.00 | 140.00 | - | 2,177,053 |
| Aug 20, 2025 | 151.00 | 151.50 | 139.50 | 140.00 | 140.00 | -6.98% | 4,981,504 |
| Aug 19, 2025 | 160.00 | 160.00 | 150.00 | 150.50 | 150.50 | -4.75% | 5,327,875 |
| Aug 18, 2025 | 155.50 | 163.00 | 149.00 | 158.00 | 158.00 | 3.61% | 11,530,139 |
| Aug 15, 2025 | 157.50 | 159.50 | 149.00 | 152.50 | 152.50 | -0.97% | 10,203,544 |
| Aug 14, 2025 | 142.00 | 154.00 | 140.50 | 154.00 | 154.00 | 10.00% | 8,463,817 |
| Aug 13, 2025 | 146.00 | 147.50 | 138.50 | 140.00 | 140.00 | -4.44% | 5,186,339 |
| Aug 12, 2025 | 138.00 | 149.50 | 137.00 | 146.50 | 146.50 | 7.33% | 10,752,782 |
| Aug 11, 2025 | 125.00 | 136.50 | 121.00 | 136.50 | 136.50 | 9.64% | 5,951,692 |
| Aug 8, 2025 | 121.00 | 124.50 | 120.00 | 124.50 | 124.50 | 1.22% | 1,186,534 |
| Aug 7, 2025 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 0.41% | 756,971 |
| Aug 6, 2025 | 126.50 | 127.00 | 122.50 | 122.50 | 122.50 | -3.16% | 1,771,639 |
| Aug 5, 2025 | 126.50 | 128.00 | 126.00 | 126.50 | 126.50 | 0.40% | 851,083 |
| Aug 4, 2025 | 127.50 | 127.50 | 125.00 | 126.00 | 126.00 | -2.70% | 1,146,421 |
| Aug 1, 2025 | 125.00 | 132.00 | 123.00 | 129.50 | 129.50 | 1.57% | 1,555,222 |
| Jul 31, 2025 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 0.79% | 1,091,388 |
| Jul 30, 2025 | 131.50 | 131.50 | 126.00 | 126.50 | 126.50 | -3.44% | 2,005,268 |
| Jul 29, 2025 | 132.50 | 136.00 | 129.50 | 131.00 | 131.00 | 0.38% | 4,721,507 |
| Jul 28, 2025 | 129.00 | 131.00 | 127.50 | 130.50 | 130.50 | 1.16% | 1,491,490 |
| Jul 25, 2025 | 130.00 | 132.50 | 129.00 | 129.00 | 129.00 | 0.78% | 4,899,520 |
| Jul 24, 2025 | 130.00 | 132.00 | 127.50 | 128.00 | 128.00 | -0.39% | 2,466,223 |
| Jul 23, 2025 | 126.00 | 132.00 | 126.00 | 128.50 | 128.50 | 3.21% | 4,979,936 |
| Jul 22, 2025 | 126.00 | 129.50 | 122.50 | 124.50 | 124.50 | -0.80% | 2,288,623 |
| Jul 21, 2025 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | -1.95% | 715,996 |
| Jul 18, 2025 | 129.50 | 129.50 | 126.00 | 128.00 | 128.00 | - | 936,362 |
| Jul 17, 2025 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 1.19% | 1,476,517 |
| Jul 16, 2025 | 130.00 | 131.50 | 126.50 | 126.50 | 126.50 | -0.78% | 2,778,801 |
| Jul 15, 2025 | 121.00 | 131.50 | 120.50 | 127.50 | 127.50 | 6.25% | 2,818,747 |
| Jul 14, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -2.04% | 280,304 |
| Jul 11, 2025 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 1.66% | 617,987 |
| Jul 10, 2025 | 119.00 | 125.00 | 119.00 | 120.50 | 120.50 | 2.55% | 1,899,036 |
| Jul 9, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 2.17% | 211,650 |
| Jul 8, 2025 | 116.00 | 116.50 | 114.50 | 115.00 | 115.00 | -0.86% | 302,896 |
| Jul 7, 2025 | 119.50 | 119.50 | 116.00 | 116.00 | 116.00 | -2.93% | 424,395 |
| Jul 4, 2025 | 121.00 | 123.00 | 118.50 | 119.50 | 119.50 | -0.42% | 664,917 |
| Jul 3, 2025 | 120.50 | 123.00 | 120.00 | 120.00 | 120.00 | 0.42% | 659,805 |
| Jul 2, 2025 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | - | 257,240 |
| Jul 1, 2025 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | -0.42% | 442,567 |
| Jun 30, 2025 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | -2.04% | 1,134,027 |
| Jun 27, 2025 | 121.00 | 124.00 | 120.00 | 122.50 | 122.50 | 1.66% | 747,889 |