Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	36.129	37.125	35.371	36.129	29.718	108,956
2024-01-23	36.935	36.983	36.034	36.983	30.420	30,624
2024-01-22	37.409	37.409	35.750	36.935	30.381	75,421
2024-01-19	37.741	37.741	36.129	36.129	29.718	11,547
2024-01-18	37.741	37.741	37.741	37.741	31.044	126
2024-01-17	37.789	37.789	37.457	37.789	31.083	7,845
2024-01-16	37.789	37.789	36.271	37.125	30.536	15,818
2024-01-15	38.121	38.168	37.172	37.172	30.575	23,857
2024-01-12	38.026	38.879	37.315	37.836	31.122	109,720
2024-01-11	37.883	38.026	37.789	38.026	31.277	29,363
2024-01-10	37.883	37.883	37.030	37.883	31.161	3,073
2024-01-09	38.026	38.073	37.077	37.978	31.238	13,570
2024-01-08	37.931	38.026	37.931	38.026	31.277	1,422
2024-01-05	38.026	38.073	37.315	37.978	31.238	12,052
2024-01-04	37.931	38.405	37.789	38.026	31.277	22,175
2024-01-03	38.737	38.737	37.220	37.883	31.161	26,225
2024-01-02	37.030	38.879	37.030	38.358	31.550	36,602
2023-12-29	38.452	38.452	38.073	38.073	31.317	1,392
2023-12-28	36.793	38.784	36.793	38.784	31.901	46,568
2023-12-27	36.840	36.840	35.892	36.840	30.303	1,771
2023-12-26	36.840	36.888	35.797	36.840	30.303	2,910
2023-12-25	36.271	36.840	35.797	36.840	30.303	6,960
2023-12-22	35.371	36.224	35.371	36.224	29.796	24,043
2023-12-21	35.181	35.371	34.896	35.371	29.094	37,078
2023-12-20	37.457	37.599	33.853	35.228	28.977	202,790
2023-12-19	39.448	39.448	37.315	37.552	30.887	55,047
2023-12-18	39.590	39.590	39.116	39.590	32.564	4,176
2023-12-15	39.448	39.590	39.448	39.448	32.448	10,503
2023-12-14	39.638	39.780	38.879	39.448	32.448	39,319
2023-12-13	41.202	41.487	39.827	40.870	33.617	49,814
2023-12-12	41.345	41.487	41.202	41.487	34.124	12,491
2023-12-11	41.582	41.582	41.202	41.487	34.124	86,873
2023-12-08	41.440	41.582	41.345	41.440	34.086	88,392
2023-12-07	41.487	41.771	41.487	41.677	34.280	51,504
2023-12-06	42.198	42.814	41.534	41.724	34.319	81,799
2023-12-05	41.677	42.814	41.677	42.625	35.060	55,566
2023-12-04	40.112	41.914	40.064	41.629	34.241	93,137
2023-12-01	40.207	40.207	39.638	40.207	33.072	19,931
2023-11-30	39.685	40.254	39.685	40.112	32.993	9,111
2023-11-29	39.685	40.207	39.685	39.733	32.681	41,571
2023-11-28	41.724	41.724	39.827	39.827	32.760	70,739
2023-11-27	38.405	41.155	37.931	41.155	33.851	129,383
2023-11-24	39.353	39.353	37.883	38.310	31.511	50,076
2023-11-23	36.888	39.353	35.987	39.306	32.330	78,119
2023-11-22	36.034	36.319	35.608	36.177	29.757	27,333
2023-11-21	35.987	36.034	35.465	36.034	29.640	5,694
2023-11-20	35.181	36.034	35.134	36.034	29.640	33,408
2023-11-17	35.228	36.034	35.134	35.181	28.938	45,189
2023-11-16	35.134	35.228	35.039	35.228	28.977	6,833
2023-11-15	35.134	35.181	34.470	35.181	28.938	29,867
2023-11-14	35.181	35.181	35.086	35.086	28.860	2,163
2023-11-13	35.181	35.181	34.422	34.612	28.470	5,835
2023-11-10	35.797	35.797	34.564	35.086	28.860	18,855
2023-11-09	36.177	36.177	35.560	35.797	29.445	24,676
2023-11-08	36.129	36.177	35.655	36.034	29.640	27,490
2023-11-07	36.177	36.177	36.034	36.177	29.757	5,519
2023-11-06	36.177	36.177	35.702	36.034	29.640	9,364
2023-11-03	35.228	36.366	35.086	35.797	29.445	154,449
2023-11-02	34.375	35.892	34.375	35.276	29.016	43,190
2023-11-01	33.901	33.996	33.095	33.996	27.963	17,102

← NewerPage 12 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.