Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	32.289	32.336	31.862	32.146	26.442	15,190
2024-04-30	31.246	32.573	31.246	32.241	26.520	38,976
2024-04-29	32.099	32.146	31.009	32.099	26.403	35,372
2024-04-26	31.151	32.241	31.151	32.099	26.403	21,957
2024-04-25	32.336	32.336	31.198	31.340	25.779	4,829
2024-04-24	30.914	32.383	30.771	32.336	26.598	45,176
2024-04-23	31.198	31.198	30.013	30.961	25.467	26,478
2024-04-22	31.720	31.720	30.771	31.198	25.662	19,050
2024-04-19	31.767	31.815	30.819	31.672	26.052	7,993
2024-04-18	32.810	32.810	30.582	30.771	25.311	86,381
2024-04-17	33.427	33.474	32.241	32.810	26.988	47,248
2024-04-16	33.521	33.569	32.905	33.332	27.417	36,571
2024-04-15	33.379	33.948	33.284	33.569	27.612	61,438
2024-04-12	35.039	35.086	33.996	34.707	28.548	31,039
2024-04-11	34.944	35.039	34.138	35.039	28.821	32,205
2024-04-10	33.284	37.409	33.190	36.034	29.640	224,857
2024-04-09	34.280	34.375	33.664	34.185	28.119	56,580
2024-04-08	33.996	34.280	33.284	34.233	28.158	37,710
2024-04-03	35.181	35.181	33.569	33.996	27.963	71,852
2024-04-02	32.478	35.181	32.289	34.991	28.782	128,255
2024-04-01	33.853	33.853	30.961	32.383	26.637	236,574
2024-03-29	34.564	34.564	33.474	33.758	27.768	57,567
2024-03-28	34.233	35.086	33.758	35.039	28.821	42,835
2024-03-27	34.944	36.034	33.948	36.034	29.640	105,452
2024-03-26	33.095	33.095	33.095	33.095	27.222	0
2024-03-25	33.095	33.095	33.095	33.095	27.222	0
2024-03-22	33.142	34.280	31.625	33.095	27.222	142,769
2024-03-21	29.396	33.427	29.396	32.383	26.637	136,607
2024-03-20	29.871	29.871	29.871	29.871	24.570	0
2024-03-19	28.733	29.871	28.590	29.871	24.570	73,562
2024-03-18	27.974	27.974	27.974	27.974	23.010	0
2024-03-15	27.879	27.974	27.832	27.974	23.010	25,564
2024-03-14	28.828	29.349	27.737	27.879	22.932	136,530
2024-03-13	31.293	31.435	28.828	29.586	24.336	166,284
2024-03-12	32.668	32.668	31.435	32.194	26.481	70,691
2024-03-11	33.332	33.332	32.146	32.668	26.871	49,514
2024-03-08	32.241	33.332	32.241	33.332	27.417	2,728
2024-03-07	33.427	33.806	32.905	33.379	27.456	27,150
2024-03-06	34.233	34.233	32.763	33.806	27.807	70,557
2024-03-05	34.659	34.659	33.948	34.233	28.158	43,448
2024-03-04	34.517	35.086	34.233	34.659	28.509	65,457
2024-03-01	35.039	35.608	34.517	34.517	28.392	34,167
2024-02-29	34.612	35.228	34.470	35.086	28.860	53,573
2024-02-27	35.228	35.513	34.896	35.323	29.055	17,622
2024-02-26	34.564	35.797	34.517	34.991	28.782	39,641
2024-02-23	35.702	35.702	34.564	34.802	28.626	70,934
2024-02-22	36.034	36.034	35.418	35.987	29.601	15,471
2024-02-21	35.797	36.034	34.896	35.371	29.094	36,387
2024-02-20	36.082	36.888	35.465	35.797	29.445	34,739
2024-02-19	36.224	36.224	35.465	36.082	29.679	22,084
2024-02-16	36.271	36.745	35.655	36.034	29.640	43,977
2024-02-15	35.892	36.508	35.608	36.271	29.835	26,007
2024-02-05	37.077	37.077	35.465	35.702	29.367	64,310
2024-02-02	37.125	37.125	35.513	37.125	30.536	1,518
2024-02-01	37.077	37.077	37.077	37.077	30.498	126
2024-01-31	35.608	37.125	35.560	35.892	29.523	18,097
2024-01-30	36.414	36.414	35.513	36.319	29.874	4,302
2024-01-29	36.461	36.461	35.513	36.414	29.952	13,034
2024-01-26	36.366	36.366	36.366	36.366	29.912	126
2024-01-25	35.513	35.702	35.513	35.702	29.367	2,460

← NewerPage 11 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.