Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 167.50
-4.00 (-2.33%)
Oct 9, 2025, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 175.50 | 179.50 | 165.00 | 167.50 | 167.50 | -2.33% | 11,653,109 |
| Oct 8, 2025 | 155.50 | 171.50 | 155.50 | 171.50 | 171.50 | 9.94% | 8,222,886 |
| Oct 7, 2025 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 1,552,804 |
| Oct 3, 2025 | 155.00 | 159.50 | 152.50 | 156.00 | 156.00 | 1.96% | 2,449,511 |
| Oct 2, 2025 | 153.50 | 156.00 | 152.00 | 153.00 | 153.00 | 1.32% | 1,309,402 |
| Oct 1, 2025 | 153.50 | 156.50 | 151.00 | 151.00 | 151.00 | -1.95% | 1,268,653 |
| Sep 30, 2025 | 158.00 | 158.50 | 153.00 | 154.00 | 154.00 | -2.22% | 3,119,654 |
| Sep 29, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Sep 26, 2025 | 150.00 | 158.00 | 147.00 | 157.50 | 157.50 | 4.30% | 3,434,823 |
| Sep 25, 2025 | 151.00 | 156.50 | 150.50 | 151.00 | 151.00 | -1.31% | 1,187,243 |
| Sep 24, 2025 | 152.50 | 153.00 | 146.50 | 153.00 | 153.00 | - | 2,030,358 |
| Sep 23, 2025 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.97% | 1,840,631 |
| Sep 22, 2025 | 147.50 | 156.00 | 146.50 | 154.50 | 154.50 | 5.10% | 3,462,485 |
| Sep 19, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.67% | 1,057,877 |
| Sep 18, 2025 | 149.00 | 150.50 | 146.50 | 149.50 | 149.50 | 0.34% | 1,141,755 |
| Sep 17, 2025 | 147.00 | 150.50 | 145.00 | 149.00 | 149.00 | 1.02% | 1,770,883 |
| Sep 16, 2025 | 148.00 | 151.00 | 146.50 | 147.50 | 147.50 | 1.37% | 2,031,697 |
| Sep 15, 2025 | 147.00 | 148.50 | 142.50 | 145.50 | 145.50 | 0.69% | 1,893,433 |
| Sep 12, 2025 | 146.50 | 149.50 | 143.50 | 144.50 | 144.50 | - | 1,248,949 |
| Sep 11, 2025 | 149.50 | 151.00 | 144.00 | 144.50 | 144.50 | -0.34% | 2,030,756 |
| Sep 10, 2025 | 144.50 | 148.50 | 144.00 | 145.00 | 145.00 | 3.57% | 1,854,398 |
| Sep 9, 2025 | 141.00 | 141.50 | 138.00 | 140.00 | 140.00 | -0.36% | 846,268 |
| Sep 8, 2025 | 140.00 | 142.00 | 138.50 | 140.50 | 140.50 | 1.08% | 615,485 |
| Sep 5, 2025 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | - | 764,985 |
| Sep 4, 2025 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -3.81% | 1,463,224 |
| 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 |