Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 175.00
+2.00 (1.16%)
Dec 5, 2025, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |