Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 280.50
+25.50 (10.00%)
Nov 13, 2026, 1:24 PM CST
Allied Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 280.50 | 280.50 | 270.00 | 280.50 | 280.50 | 10.00% | 1,705,699 |
| Nov 12, 2026 | 265.00 | 278.00 | 251.00 | 255.00 | 255.00 | -4.49% | 832,924 |
| Nov 11, 2026 | 254.00 | 271.50 | 254.00 | 267.00 | 267.00 | 5.53% | 637,393 |
| Nov 10, 2026 | 244.00 | 257.50 | 244.00 | 253.00 | 253.00 | 6.53% | 644,328 |
| Nov 9, 2026 | 225.00 | 237.50 | 223.50 | 237.50 | 237.50 | 7.71% | 536,077 |
| Nov 6, 2026 | 217.00 | 226.00 | 217.00 | 220.50 | 220.50 | -8.51% | 1,121,674 |
| Nov 5, 2026 | 260.00 | 261.00 | 241.00 | 241.00 | 241.00 | -9.91% | 1,064,225 |
| Nov 4, 2026 | 261.00 | 271.50 | 242.00 | 267.50 | 267.50 | 4.09% | 1,085,234 |
| Nov 3, 2026 | 272.00 | 276.00 | 256.00 | 257.00 | 257.00 | -8.05% | 711,284 |
| Nov 2, 2026 | 267.50 | 282.50 | 267.50 | 279.50 | 279.50 | 1.64% | 367,814 |
| Oct 30, 2026 | 280.00 | 280.00 | 267.50 | 275.00 | 275.00 | -3.51% | 642,965 |
| Oct 29, 2026 | 290.50 | 292.00 | 283.00 | 285.00 | 285.00 | -2.56% | 505,259 |
| Oct 28, 2026 | 289.00 | 293.50 | 286.50 | 292.50 | 292.50 | 4.28% | 254,075 |
| Oct 27, 2026 | 296.00 | 297.00 | 279.50 | 280.50 | 280.50 | -3.77% | 640,603 |
| Oct 22, 2026 | 307.00 | 314.50 | 291.50 | 291.50 | 291.50 | -4.43% | 561,348 |
| Oct 21, 2026 | 307.50 | 313.50 | 304.00 | 305.00 | 305.00 | 2.87% | 482,912 |
| Oct 20, 2026 | 301.00 | 312.00 | 296.50 | 296.50 | 296.50 | -2.47% | 450,988 |
| Oct 19, 2026 | 289.00 | 306.50 | 285.00 | 304.00 | 304.00 | 0.66% | 538,164 |
| Oct 16, 2026 | 308.50 | 315.00 | 300.00 | 302.00 | 302.00 | -0.66% | 452,440 |
| Oct 15, 2026 | 311.50 | 313.00 | 301.50 | 304.00 | 304.00 | -5.15% | 705,052 |
| Oct 14, 2026 | 314.00 | 324.50 | 313.00 | 320.50 | 320.50 | 2.72% | 439,610 |
| Oct 13, 2026 | 317.50 | 317.50 | 303.00 | 312.00 | 312.00 | -2.35% | 859,235 |
| Oct 12, 2026 | 323.00 | 328.00 | 318.50 | 319.50 | 319.50 | -2.14% | 349,093 |
| Oct 8, 2026 | 332.50 | 332.50 | 322.50 | 326.50 | 326.50 | -2.25% | 471,156 |
| Oct 7, 2026 | 332.00 | 344.00 | 332.00 | 334.00 | 334.00 | 0.60% | 723,182 |
| Oct 6, 2026 | 335.50 | 335.50 | 324.00 | 332.00 | 332.00 | 0.76% | 611,192 |
| Oct 5, 2026 | 328.00 | 338.00 | 326.00 | 329.50 | 329.50 | 2.01% | 887,386 |
| Oct 2, 2026 | 316.50 | 328.50 | 313.50 | 323.00 | 323.00 | 3.03% | 733,226 |
| Oct 1, 2026 | 316.00 | 327.00 | 310.00 | 313.50 | 313.50 | -0.79% | 786,262 |
| Sep 30, 2026 | 310.00 | 318.50 | 302.00 | 316.00 | 316.00 | 3.27% | 1,235,300 |
| Sep 29, 2026 | 331.00 | 331.00 | 306.00 | 306.00 | 306.00 | -8.93% | 2,027,409 |
| Sep 24, 2026 | 340.00 | 349.00 | 333.00 | 336.00 | 336.00 | -3.17% | 994,614 |
| Sep 23, 2026 | 350.50 | 351.00 | 335.50 | 347.00 | 347.00 | 0.73% | 684,095 |
| Sep 22, 2026 | 337.00 | 354.50 | 333.00 | 344.50 | 344.50 | 5.19% | 1,013,398 |
| Sep 21, 2026 | 333.50 | 333.50 | 323.00 | 327.50 | 327.50 | 1.39% | 343,578 |
| Sep 18, 2026 | 324.50 | 326.50 | 320.50 | 323.00 | 323.00 | 1.73% | 247,300 |
| Sep 17, 2026 | 326.00 | 334.00 | 315.00 | 317.50 | 317.50 | -1.55% | 517,992 |
| Sep 16, 2026 | 315.00 | 322.50 | 313.00 | 322.50 | 322.50 | 2.87% | 262,308 |
| Sep 15, 2026 | 316.50 | 324.50 | 312.00 | 313.50 | 313.50 | -0.95% | 421,647 |
| Sep 14, 2026 | 323.00 | 323.00 | 315.00 | 316.50 | 316.50 | -2.76% | 487,169 |
| Sep 11, 2026 | 333.00 | 334.50 | 325.50 | 325.50 | 325.50 | -3.98% | 609,659 |
| Sep 10, 2026 | 341.50 | 346.00 | 338.50 | 339.00 | 339.00 | -2.59% | 364,587 |
| Sep 9, 2026 | 344.50 | 350.00 | 341.50 | 348.00 | 348.00 | 1.90% | 263,370 |
| Sep 8, 2026 | 349.50 | 349.50 | 338.50 | 341.50 | 341.50 | -1.59% | 504,345 |
| Sep 7, 2026 | 352.50 | 356.00 | 346.50 | 347.00 | 347.00 | -0.43% | 412,898 |
| Sep 4, 2026 | 352.50 | 356.50 | 339.50 | 348.50 | 348.50 | 0.14% | 560,283 |
| Sep 3, 2026 | 366.50 | 371.00 | 348.00 | 348.00 | 348.00 | -5.69% | 930,232 |
| Sep 2, 2026 | 365.00 | 372.00 | 364.00 | 369.00 | 369.00 | -0.14% | 532,734 |
| Sep 1, 2026 | 365.00 | 374.50 | 363.50 | 369.50 | 369.50 | 1.23% | 739,127 |
| Aug 31, 2026 | 367.00 | 375.00 | 357.50 | 365.00 | 365.00 | -1.88% | 1,056,464 |