Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 399.00
+5.50 (1.40%)
May 29, 2026, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 406.00 | 414.50 | 395.50 | 399.00 | 399.00 | 1.40% | 1,383,995 |
| May 28, 2026 | 406.50 | 414.00 | 387.00 | 393.50 | 393.50 | -1.75% | 1,817,779 |
| May 27, 2026 | 422.50 | 424.50 | 399.00 | 400.50 | 400.50 | -4.19% | 1,961,434 |
| May 26, 2026 | 427.00 | 430.00 | 415.00 | 418.00 | 418.00 | -0.71% | 1,865,317 |
| May 25, 2026 | 425.00 | 432.50 | 414.00 | 421.00 | 421.00 | 1.81% | 2,080,814 |
| May 22, 2026 | 417.00 | 426.00 | 404.00 | 413.50 | 413.50 | 0.12% | 2,226,688 |
| May 21, 2026 | 403.00 | 416.00 | 402.00 | 413.00 | 413.00 | 5.36% | 1,568,982 |
| May 20, 2026 | 393.00 | 401.50 | 387.50 | 392.00 | 392.00 | -1.88% | 982,500 |
| May 19, 2026 | 404.50 | 414.50 | 395.00 | 399.50 | 399.50 | -2.80% | 1,401,247 |
| May 18, 2026 | 387.50 | 416.50 | 380.00 | 411.00 | 411.00 | 3.01% | 2,223,938 |
| May 15, 2026 | 423.00 | 424.00 | 393.00 | 399.00 | 399.00 | -4.66% | 2,666,385 |
| May 14, 2026 | 434.00 | 438.00 | 418.50 | 418.50 | 418.50 | -1.30% | 2,615,753 |
| May 13, 2026 | 417.00 | 427.50 | 408.00 | 424.00 | 424.00 | 0.95% | 1,712,308 |
| May 12, 2026 | 417.00 | 431.50 | 417.00 | 420.00 | 420.00 | - | 1,815,242 |
| May 11, 2026 | 434.00 | 437.00 | 418.50 | 420.00 | 420.00 | -5.41% | 3,829,363 |
| May 8, 2026 | 440.00 | 450.00 | 420.50 | 444.00 | 444.00 | -1.11% | 3,314,665 |
| May 7, 2026 | 460.50 | 480.00 | 441.50 | 449.00 | 449.00 | 1.13% | 4,866,352 |
| May 6, 2026 | 474.50 | 475.00 | 412.00 | 444.00 | 444.00 | -2.74% | 7,531,113 |
| May 5, 2026 | 417.00 | 456.50 | 415.00 | 456.50 | 456.50 | 10.00% | 4,987,005 |
| May 4, 2026 | 420.00 | 425.50 | 403.50 | 415.00 | 415.00 | -0.24% | 3,273,713 |
| Apr 30, 2026 | 426.00 | 438.50 | 412.50 | 416.00 | 416.00 | -0.12% | 6,606,349 |
| Apr 29, 2026 | 411.00 | 420.00 | 403.00 | 416.50 | 416.50 | 1.34% | 3,043,447 |
| Apr 28, 2026 | 427.00 | 428.00 | 402.50 | 411.00 | 411.00 | -1.32% | 6,498,190 |
| Apr 27, 2026 | 402.00 | 416.50 | 385.00 | 416.50 | 416.50 | 9.89% | 7,762,991 |
| Apr 24, 2026 | 371.00 | 390.00 | 364.00 | 379.00 | 379.00 | 5.42% | 4,469,007 |
| Apr 23, 2026 | 389.00 | 397.50 | 350.50 | 359.50 | 359.50 | -7.58% | 5,971,005 |
| Apr 22, 2026 | 399.00 | 419.00 | 383.00 | 389.00 | 389.00 | -1.77% | 4,759,204 |
| Apr 21, 2026 | 396.00 | 404.00 | 380.50 | 396.00 | 396.00 | -1.37% | 3,343,699 |
| Apr 20, 2026 | 390.50 | 413.50 | 377.50 | 401.50 | 401.50 | 6.36% | 4,524,596 |
| Apr 17, 2026 | 357.00 | 384.50 | 349.50 | 377.50 | 377.50 | 5.89% | 4,492,124 |
| Apr 16, 2026 | 341.00 | 363.00 | 331.50 | 356.50 | 356.50 | -0.56% | 5,920,759 |
| Apr 15, 2026 | 343.00 | 358.50 | 340.00 | 358.50 | 358.50 | 9.97% | 4,495,843 |
| Apr 14, 2026 | 322.00 | 335.00 | 310.00 | 326.00 | 326.00 | 3.66% | 5,527,923 |
| Apr 13, 2026 | 316.00 | 320.00 | 305.00 | 314.50 | 314.50 | -2.33% | 3,743,663 |
| Apr 10, 2026 | 323.50 | 335.50 | 316.00 | 322.00 | 322.00 | 5.57% | 7,053,960 |
| Apr 9, 2026 | 287.50 | 310.00 | 283.50 | 305.00 | 305.00 | 3.04% | 7,054,100 |
| Apr 8, 2026 | 286.50 | 300.00 | 282.50 | 296.00 | 296.00 | 6.47% | 1,782,599 |
| Apr 7, 2026 | 263.00 | 278.00 | 263.00 | 278.00 | 278.00 | 9.88% | 1,701,467 |
| Apr 2, 2026 | 246.00 | 255.50 | 246.00 | 253.00 | 253.00 | 3.48% | 1,042,926 |
| Apr 1, 2026 | 256.50 | 256.50 | 240.00 | 244.50 | 244.50 | 2.52% | 919,154 |
| Mar 31, 2026 | 258.50 | 259.00 | 238.00 | 238.50 | 238.50 | -9.66% | 884,042 |
| Mar 30, 2026 | 262.50 | 268.00 | 261.50 | 264.00 | 264.00 | -3.65% | 480,041 |
| Mar 27, 2026 | 260.50 | 280.00 | 260.50 | 274.00 | 274.00 | 3.40% | 880,379 |
| Mar 26, 2026 | 266.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 832,774 |
| Mar 25, 2026 | 256.00 | 271.00 | 246.00 | 268.00 | 268.00 | 7.20% | 1,415,825 |
| Mar 24, 2026 | 274.00 | 274.00 | 242.50 | 250.00 | 250.00 | -5.66% | 1,241,505 |
| Mar 23, 2026 | 265.00 | 287.50 | 258.50 | 265.00 | 265.00 | -3.64% | 3,312,028 |
| Mar 20, 2026 | 284.50 | 292.00 | 264.50 | 275.00 | 275.00 | 2.04% | 7,775,540 |
| Mar 19, 2026 | 269.50 | 269.50 | 265.50 | 269.50 | 269.50 | 10.00% | 1,742,624 |
| Mar 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9.87% | 1,402,491 |