Alliance Material Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	35.560	38.689	33.996	37.030	30.842	497,917
2024-07-29	38.026	40.776	33.996	35.560	29.618	820,010
2024-07-26	29.871	40.207	29.776	39.638	33.014	1,834,260
2024-07-23	31.246	31.246	29.349	29.586	24.642	126,894
2024-07-22	30.439	31.530	30.202	31.246	26.024	175,267
2024-07-19	29.728	30.439	29.302	30.439	25.353	59,755
2024-07-18	29.918	29.918	29.396	29.491	24.563	7,845
2024-07-17	30.439	30.487	29.396	29.728	24.761	43,658
2024-07-16	29.017	30.439	28.922	30.439	25.353	87,824
2024-07-15	28.970	29.349	28.448	28.780	23.971	113,935
2024-07-12	30.013	30.060	28.353	28.590	23.813	108,639
2024-07-11	29.112	30.297	28.828	30.013	24.998	59,097
2024-07-10	31.767	32.004	28.353	29.586	24.642	155,906
2024-07-09	29.017	33.000	28.448	31.625	26.340	192,189
2024-07-08	29.207	29.349	28.353	28.590	23.813	150,463
2024-07-05	29.112	29.633	28.733	28.922	24.089	175,406
2024-07-04	29.302	29.349	28.828	29.017	24.168	69,937
2024-07-03	29.776	30.487	29.207	29.349	24.445	177,354
2024-07-02	32.194	32.194	29.396	30.487	25.077	126,919
2024-07-01	33.664	34.090	30.819	32.052	26.364	286,799
2024-06-28	28.401	33.853	28.401	33.332	27.417	587,431
2024-06-27	28.638	28.638	27.595	28.306	23.283	30,750
2024-06-26	28.448	28.543	27.500	28.258	23.244	50,428
2024-06-25	28.590	28.590	27.547	28.448	23.400	24,549
2024-06-24	28.496	28.543	27.500	28.543	23.478	74,788
2024-06-21	28.353	29.349	28.164	28.448	23.400	113,575
2024-06-20	29.444	29.871	28.448	28.590	23.517	51,163
2024-06-19	30.487	30.487	28.922	29.633	24.375	33,167
2024-06-18	30.629	30.629	29.207	30.439	25.038	92,758
2024-06-17	30.534	30.677	30.297	30.629	25.194	32,905
2024-06-14	30.866	30.914	30.439	30.914	25.428	14,173
2024-06-13	30.534	31.340	30.534	30.866	25.389	18,298
2024-06-12	31.625	31.625	30.582	31.293	25.740	18,032
2024-06-11	31.672	31.672	30.582	31.625	26.013	8,288
2024-06-07	30.629	31.672	30.392	31.672	26.052	36,082
2024-06-06	33.332	33.616	31.293	31.720	26.091	89,797
2024-06-05	33.948	33.948	33.237	33.237	27.339	18,350
2024-06-04	34.233	34.327	33.190	33.664	27.690	30,560
2024-06-03	33.664	34.090	33.047	34.090	28.041	49,277
2024-05-31	34.612	34.754	33.095	33.758	27.768	18,222
2024-05-30	34.802	34.802	34.375	34.564	28.431	38,874
2024-05-29	33.569	35.797	33.095	35.228	28.977	170,900
2024-05-28	33.284	33.853	32.431	32.668	26.871	84,646
2024-05-27	32.241	33.284	31.862	32.858	27.027	37,523
2024-05-24	31.720	31.815	31.720	31.720	26.091	9,111
2024-05-23	31.815	31.815	31.340	31.720	26.091	20,880
2024-05-22	31.293	31.862	31.293	31.862	26.208	19,309
2024-05-21	31.246	31.246	30.866	31.246	25.701	5,061
2024-05-20	31.151	31.198	31.151	31.198	25.662	253
2024-05-17	30.961	31.198	30.629	31.198	25.662	12,148
2024-05-16	31.198	31.198	30.392	30.866	25.389	17,067
2024-05-15	31.246	31.246	30.914	31.103	25.584	17,463
2024-05-14	31.198	31.198	31.056	31.151	25.623	4,049
2024-05-13	31.246	31.246	30.819	31.198	25.662	1,898
2024-05-10	31.151	31.151	30.914	31.103	25.584	9,365
2024-05-09	30.771	31.198	30.724	31.151	25.623	10,629
2024-05-08	31.198	31.198	30.108	30.297	24.921	11,895
2024-05-07	31.009	31.246	30.155	31.246	25.701	21,133
2024-05-06	31.198	31.198	30.582	30.771	25.311	9,304
2024-05-03	32.146	32.146	30.724	31.198	25.662	52,896

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.2000 TWD
2024-07-03	0.3793 TWD
2023-07-17	0.5699 TWD
2022-07-15	1.6952 TWD
2021-08-17	1.3276 TWD
2020-07-10	0.6184 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.