Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 291.50
-13.50 (-4.43%)
Oct 22, 2026, 2:32 PM CST
Allied Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 372.00 | 375.00 | 363.50 | 372.00 | 372.00 | 2.06% | 1,330,261 |
| Aug 27, 2026 | 363.00 | 374.50 | 353.00 | 364.50 | 364.50 | 3.99% | 2,466,980 |
| Aug 26, 2026 | 324.50 | 352.00 | 324.00 | 350.50 | 350.50 | 8.18% | 1,069,114 |
| Aug 25, 2026 | 312.50 | 324.50 | 310.00 | 324.00 | 324.00 | 1.89% | 430,216 |
| Aug 24, 2026 | 320.50 | 332.50 | 318.00 | 318.00 | 318.00 | 0.47% | 620,690 |
| Aug 21, 2026 | 327.00 | 327.00 | 311.50 | 316.50 | 316.50 | -2.47% | 598,021 |
| Aug 20, 2026 | 313.50 | 331.50 | 311.00 | 324.50 | 324.50 | 4.34% | 610,570 |
| Aug 19, 2026 | 311.00 | 321.00 | 307.00 | 311.00 | 311.00 | -2.51% | 593,705 |
| Aug 18, 2026 | 318.50 | 327.50 | 314.00 | 319.00 | 319.00 | 1.11% | 589,925 |
| Aug 17, 2026 | 326.00 | 326.00 | 315.50 | 315.50 | 315.50 | -1.56% | 350,711 |
| Aug 14, 2026 | 320.00 | 336.00 | 314.00 | 320.50 | 320.50 | 0.47% | 851,898 |
| Aug 13, 2026 | 324.50 | 325.50 | 316.50 | 319.00 | 319.00 | -0.78% | 770,840 |
| Aug 12, 2026 | 310.00 | 329.50 | 310.00 | 321.50 | 321.50 | 1.74% | 927,741 |
| Aug 11, 2026 | 308.00 | 318.50 | 306.50 | 316.00 | 316.00 | 2.43% | 674,738 |