Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 170.50
+5.00 (3.02%)
Oct 31, 2025, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 164.50 | 172.00 | 164.50 | 170.50 | 170.50 | 3.02% | 2,819,739 |
| Oct 30, 2025 | 168.50 | 172.00 | 163.00 | 165.50 | 165.50 | -1.19% | 3,303,488 |
| Oct 29, 2025 | 160.00 | 171.50 | 158.50 | 167.50 | 167.50 | 5.68% | 3,854,902 |
| Oct 28, 2025 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 2.26% | 690,474 |
| Oct 27, 2025 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.32% | 909,174 |
| Oct 23, 2025 | 160.50 | 160.50 | 155.50 | 155.50 | 155.50 | -3.72% | 1,986,369 |
| Oct 22, 2025 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | -2.12% | 1,162,914 |
| Oct 21, 2025 | 161.00 | 167.50 | 160.00 | 165.00 | 165.00 | 2.80% | 1,962,988 |
| Oct 20, 2025 | 161.50 | 162.00 | 158.50 | 160.50 | 160.50 | 0.31% | 1,380,954 |
| Oct 17, 2025 | 166.00 | 167.00 | 158.50 | 160.00 | 160.00 | -3.03% | 4,016,691 |
| Oct 16, 2025 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 0.61% | 1,808,028 |
| Oct 15, 2025 | 161.00 | 166.00 | 157.00 | 164.00 | 164.00 | 2.82% | 2,237,283 |
| Oct 14, 2025 | 166.00 | 168.50 | 158.50 | 159.50 | 159.50 | -3.33% | 3,784,368 |
| Oct 13, 2025 | 162.00 | 172.00 | 161.50 | 165.00 | 165.00 | -1.49% | 5,875,554 |
| Oct 9, 2025 | 175.50 | 179.50 | 165.00 | 167.50 | 167.50 | -2.33% | 11,665,590 |
| 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 |