Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 168.00
-1.50 (-0.88%)
Dec 31, 2025, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 171.50 | 171.50 | 167.50 | 168.00 | 168.00 | -0.88% | 592,695 |
| Dec 30, 2025 | 171.50 | 171.50 | 168.00 | 169.50 | 169.50 | -1.17% | 655,145 |
| Dec 29, 2025 | 177.00 | 177.00 | 171.00 | 171.50 | 171.50 | -2.56% | 929,137 |
| Dec 26, 2025 | 178.00 | 180.50 | 175.00 | 176.00 | 176.00 | -0.56% | 689,071 |
| Dec 24, 2025 | 179.00 | 183.00 | 177.00 | 177.00 | 177.00 | -1.12% | 1,453,767 |
| Dec 23, 2025 | 170.00 | 182.50 | 170.00 | 179.00 | 179.00 | 7.19% | 4,120,022 |
| Dec 22, 2025 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1.52% | 537,548 |
| Dec 19, 2025 | 165.50 | 169.00 | 163.50 | 164.50 | 164.50 | 0.30% | 569,871 |
| Dec 18, 2025 | 165.50 | 166.00 | 162.50 | 164.00 | 164.00 | -1.80% | 867,004 |
| Dec 17, 2025 | 166.00 | 171.00 | 165.50 | 167.00 | 167.00 | 1.83% | 765,813 |
| Dec 16, 2025 | 171.00 | 171.50 | 164.00 | 164.00 | 164.00 | -4.09% | 1,588,214 |
| Dec 15, 2025 | 171.00 | 173.50 | 170.00 | 171.00 | 171.00 | -1.72% | 907,523 |
| Dec 12, 2025 | 177.00 | 178.00 | 173.50 | 174.00 | 174.00 | -0.57% | 1,015,287 |
| Dec 11, 2025 | 176.50 | 178.00 | 174.50 | 175.00 | 175.00 | -0.28% | 1,452,551 |
| Dec 10, 2025 | 183.50 | 183.50 | 171.00 | 175.50 | 175.50 | -6.15% | 5,408,742 |
| Dec 9, 2025 | 177.50 | 188.50 | 177.00 | 187.00 | 187.00 | 5.95% | 3,189,967 |
| Dec 8, 2025 | 178.00 | 183.00 | 175.50 | 176.50 | 176.50 | 0.86% | 2,471,604 |
| Dec 5, 2025 | 173.50 | 175.50 | 172.00 | 175.00 | 175.00 | 1.16% | 527,506 |
| Dec 4, 2025 | 174.50 | 176.00 | 173.00 | 173.00 | 173.00 | -0.86% | 699,688 |
| Dec 3, 2025 | 173.00 | 176.50 | 172.50 | 174.50 | 174.50 | 1.45% | 1,004,811 |
| Dec 2, 2025 | 176.50 | 176.50 | 170.00 | 172.00 | 172.00 | -1.71% | 1,716,347 |
| Dec 1, 2025 | 178.50 | 178.50 | 171.00 | 175.00 | 175.00 | -1.69% | 1,261,406 |
| Nov 28, 2025 | 181.00 | 182.00 | 175.00 | 178.00 | 178.00 | -1.39% | 2,582,923 |
| Nov 27, 2025 | 168.50 | 183.00 | 168.50 | 180.50 | 180.50 | 5.56% | 6,687,562 |
| Nov 26, 2025 | 161.00 | 176.00 | 161.00 | 171.00 | 171.00 | 5.56% | 4,972,391 |
| Nov 25, 2025 | 156.00 | 162.00 | 154.50 | 162.00 | 162.00 | 6.23% | 1,509,081 |
| Nov 24, 2025 | 155.50 | 155.50 | 151.50 | 152.50 | 152.50 | -0.33% | 673,158 |
| Nov 21, 2025 | 153.50 | 156.50 | 151.00 | 153.00 | 153.00 | -4.38% | 1,139,630 |
| Nov 20, 2025 | 152.50 | 160.00 | 152.00 | 160.00 | 160.00 | 7.74% | 1,478,382 |
| Nov 19, 2025 | 151.00 | 151.50 | 148.00 | 148.50 | 148.50 | -1.33% | 879,250 |
| Nov 18, 2025 | 155.50 | 159.50 | 149.00 | 150.50 | 150.50 | -3.83% | 2,098,725 |
| Nov 17, 2025 | 163.00 | 163.50 | 156.50 | 156.50 | 156.50 | -3.69% | 1,897,362 |
| Nov 14, 2025 | 164.50 | 166.50 | 161.50 | 162.50 | 162.50 | -3.56% | 1,947,156 |
| Nov 13, 2025 | 174.50 | 177.50 | 168.50 | 168.50 | 168.50 | -4.53% | 3,243,195 |
| Nov 12, 2025 | 170.50 | 178.00 | 167.50 | 176.50 | 176.50 | 3.82% | 5,456,550 |
| Nov 11, 2025 | 166.50 | 177.00 | 166.50 | 170.00 | 170.00 | 2.10% | 3,673,295 |
| Nov 10, 2025 | 167.00 | 168.50 | 163.00 | 166.50 | 166.50 | 1.22% | 978,754 |
| Nov 7, 2025 | 163.50 | 167.50 | 159.00 | 164.50 | 164.50 | -0.90% | 1,633,377 |
| Nov 6, 2025 | 162.00 | 166.00 | 159.50 | 166.00 | 166.00 | 3.75% | 969,962 |
| Nov 5, 2025 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | -1.23% | 1,243,393 |
| Nov 4, 2025 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | -3.57% | 1,724,280 |
| Nov 3, 2025 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.47% | 1,588,645 |
| Oct 31, 2025 | 164.50 | 172.00 | 164.50 | 170.50 | 170.50 | 3.02% | 2,828,418 |
| 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 |