Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan · Delayed Price · Currency is TWD 269.00
+11.00 (4.26%)
Jul 30, 2026, 9:59 AM CST
Allied Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 280.00 | 282.00 | 249.50 | 258.00 | 258.00 | -6.86% | 1,894,575 |
| Jul 28, 2026 | 291.00 | 293.00 | 277.00 | 277.00 | 277.00 | -9.03% | 1,001,999 |
| Jul 27, 2026 | 308.00 | 310.50 | 300.00 | 304.50 | 304.50 | -1.14% | 599,119 |
| Jul 24, 2026 | 318.50 | 323.00 | 307.00 | 308.00 | 308.00 | -5.08% | 590,351 |
| Jul 23, 2026 | 311.50 | 338.00 | 307.00 | 324.50 | 324.50 | 5.02% | 1,085,860 |
| Jul 22, 2026 | 310.50 | 318.00 | 298.50 | 309.00 | 309.00 | 3.00% | 2,012,173 |
| Jul 21, 2026 | 287.00 | 300.00 | 281.00 | 300.00 | 300.00 | 6.38% | 1,159,930 |
| Jul 20, 2026 | 302.00 | 302.00 | 274.50 | 282.00 | 282.00 | -6.62% | 1,994,347 |
| Jul 17, 2026 | 317.00 | 318.00 | 298.00 | 302.00 | 302.00 | -7.79% | 1,228,729 |
| Jul 16, 2026 | 331.00 | 345.00 | 327.00 | 327.50 | 327.50 | -2.96% | 1,220,629 |
| Jul 15, 2026 | 329.50 | 344.50 | 324.00 | 337.50 | 337.50 | 4.01% | 662,888 |
| Jul 14, 2026 | 333.50 | 337.00 | 312.00 | 324.50 | 324.50 | -5.26% | 1,228,875 |
| Jul 13, 2026 | 358.00 | 365.00 | 340.00 | 342.50 | 342.50 | -2.42% | 595,266 |
| Jul 9, 2026 | 352.50 | 368.50 | 350.50 | 351.00 | 351.00 | -0.43% | 404,471 |
| Jul 8, 2026 | 346.00 | 356.50 | 345.00 | 352.50 | 352.50 | 2.21% | 510,911 |
| Jul 7, 2026 | 374.50 | 377.50 | 350.00 | 350.00 | 344.87 | -6.29% | 909,089 |
| Jul 6, 2026 | 387.50 | 388.50 | 373.50 | 373.50 | 368.03 | -2.86% | 649,682 |
| Jul 3, 2026 | 376.50 | 391.00 | 375.50 | 384.50 | 378.87 | 0.13% | 711,957 |
| Jul 2, 2026 | 368.00 | 387.00 | 365.50 | 384.00 | 378.37 | 2.13% | 474,077 |
| Jul 1, 2026 | 382.00 | 395.00 | 375.00 | 376.00 | 370.49 | 0.27% | 815,177 |
| Jun 30, 2026 | 371.50 | 384.50 | 371.50 | 375.00 | 369.51 | 1.90% | 1,393,205 |
| Jun 29, 2026 | 367.00 | 373.50 | 360.00 | 368.00 | 362.61 | 0.27% | 1,129,134 |
| Jun 26, 2026 | 390.50 | 399.50 | 367.00 | 367.00 | 361.62 | -6.26% | 996,891 |
| Jun 25, 2026 | 389.50 | 397.00 | 383.00 | 391.50 | 385.76 | 1.29% | 602,248 |
| Jun 24, 2026 | 379.50 | 394.00 | 379.50 | 386.50 | 380.84 | -0.51% | 694,774 |
| Jun 23, 2026 | 405.00 | 405.00 | 385.00 | 388.50 | 382.81 | -4.66% | 1,228,356 |
| Jun 22, 2026 | 405.00 | 409.50 | 401.00 | 407.50 | 401.53 | 0.74% | 1,011,082 |
| Jun 18, 2026 | 413.50 | 413.50 | 403.50 | 404.50 | 398.57 | -1.82% | 1,125,367 |
| Jun 17, 2026 | 406.00 | 414.00 | 393.50 | 412.00 | 405.96 | 1.98% | 2,003,547 |
| Jun 16, 2026 | 377.00 | 408.50 | 375.50 | 404.00 | 398.08 | 7.45% | 2,740,414 |
| Jun 15, 2026 | 360.00 | 386.50 | 360.00 | 376.00 | 370.49 | 6.97% | 2,036,795 |
| Jun 12, 2026 | 363.50 | 378.00 | 351.00 | 351.50 | 346.35 | 1.15% | 996,109 |
| Jun 11, 2026 | 355.00 | 362.50 | 335.00 | 347.50 | 342.41 | -2.11% | 1,008,857 |
| Jun 10, 2026 | 354.00 | 376.50 | 354.00 | 355.00 | 349.80 | -2.47% | 1,403,161 |
| Jun 9, 2026 | 363.00 | 372.50 | 357.00 | 364.00 | 358.67 | 1.25% | 817,343 |
| Jun 8, 2026 | 334.00 | 360.50 | 334.00 | 359.50 | 354.23 | -3.10% | 1,260,815 |
| Jun 5, 2026 | 378.00 | 379.50 | 358.00 | 371.00 | 365.56 | -2.88% | 1,387,055 |
| Jun 4, 2026 | 391.00 | 393.50 | 380.50 | 382.00 | 376.40 | -3.29% | 1,104,319 |
| Jun 3, 2026 | 396.50 | 401.50 | 389.00 | 395.00 | 389.21 | 0.51% | 1,227,784 |
| Jun 2, 2026 | 403.50 | 403.50 | 381.00 | 393.00 | 387.24 | -1.38% | 1,394,030 |
| Jun 1, 2026 | 397.00 | 409.50 | 394.50 | 398.50 | 392.66 | -0.13% | 1,046,769 |
| May 29, 2026 | 406.00 | 414.50 | 395.50 | 399.00 | 393.15 | 1.40% | 1,383,995 |
| May 28, 2026 | 406.50 | 414.00 | 387.00 | 393.50 | 387.73 | -1.75% | 1,817,779 |
| May 27, 2026 | 422.50 | 424.50 | 399.00 | 400.50 | 394.63 | -4.19% | 1,961,434 |
| May 26, 2026 | 427.00 | 430.00 | 415.00 | 418.00 | 411.88 | -0.71% | 1,865,317 |
| May 25, 2026 | 425.00 | 432.50 | 414.00 | 421.00 | 414.83 | 1.81% | 2,080,814 |
| May 22, 2026 | 417.00 | 426.00 | 404.00 | 413.50 | 407.44 | 0.12% | 2,226,688 |
| May 21, 2026 | 403.00 | 416.00 | 402.00 | 413.00 | 406.95 | 5.36% | 1,568,982 |
| May 20, 2026 | 393.00 | 401.50 | 387.50 | 392.00 | 386.26 | -1.88% | 982,500 |
| May 19, 2026 | 404.50 | 414.50 | 395.00 | 399.50 | 393.65 | -2.80% | 1,401,247 |