Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	34.185	34.185	32.763	33.901	27.885	21,905
2023-10-30	32.383	34.233	32.383	34.043	28.002	84,255
2023-10-27	32.668	32.668	31.530	32.668	26.871	4,049
2023-10-26	32.336	32.383	32.336	32.383	26.637	145
2023-10-25	32.383	32.383	32.383	32.383	26.637	0
2023-10-24	32.573	32.621	31.767	32.383	26.637	2,999
2023-10-23	32.621	32.621	32.146	32.478	26.715	10,250
2023-10-20	32.668	32.858	32.241	32.573	26.793	57,451
2023-10-19	32.905	32.905	32.099	32.241	26.520	16,780
2023-10-18	31.530	32.478	31.530	32.431	26.676	16,033
2023-10-17	32.241	32.383	31.530	32.241	26.520	29,991
2023-10-16	32.194	32.241	31.388	31.388	25.818	1,518
2023-10-13	32.099	32.241	32.099	32.241	26.520	10,503
2023-10-12	31.862	31.957	31.388	31.862	26.208	22,904
2023-10-11	33.569	33.569	31.862	32.099	26.403	46,115
2023-10-06	33.047	33.664	33.000	33.521	27.573	67,023
2023-10-05	33.711	33.758	32.478	33.047	27.183	48,859
2023-10-04	32.573	35.276	32.573	33.758	27.768	181,872
2023-10-03	30.250	31.720	30.250	31.435	25.857	74,383
2023-10-02	29.396	30.724	29.207	29.965	24.648	64,437
2023-09-28	28.543	28.922	28.353	28.590	23.517	62,172
2023-09-27	28.401	28.401	27.500	28.258	23.244	58,401
2023-09-26	27.784	28.353	27.690	28.164	23.166	89,034
2023-09-25	28.401	28.448	27.405	27.784	22.854	71,449
2023-09-22	28.353	28.353	27.215	27.310	22.464	16,476
2023-09-21	28.211	28.258	27.215	28.069	23.088	7,744
2023-09-20	28.211	28.211	27.168	28.211	23.205	1,480
2023-09-19	28.258	28.258	27.215	28.211	23.205	5,099
2023-09-18	28.543	28.543	27.168	27.500	22.620	53,237
2023-09-15	28.922	28.922	27.121	28.258	23.244	82,938
2023-09-14	27.500	28.922	27.500	28.922	23.790	78,611
2023-09-13	27.784	27.784	26.978	27.026	22.230	37,774
2023-09-12	27.832	27.879	27.026	27.026	22.230	3,821
2023-09-11	27.974	28.021	27.121	27.547	22.659	48,429
2023-09-08	27.974	27.974	27.974	27.974	23.010	0
2023-09-07	28.021	28.021	27.215	27.974	23.010	105,817
2023-09-06	28.448	28.448	27.215	28.021	23.049	110,563
2023-09-05	28.448	28.448	27.595	28.448	23.400	30,479
2023-09-04	27.832	27.927	27.452	27.690	22.776	29,814
2023-09-01	27.784	27.879	27.500	27.690	22.776	64,298
2023-08-31	27.784	27.784	26.552	27.784	22.854	51,124
2023-08-30	27.595	27.737	27.595	27.737	22.815	253
2023-08-29	27.737	27.737	27.026	27.026	22.230	11,072
2023-08-28	26.931	27.784	26.836	27.405	22.542	47,719
2023-08-25	27.500	27.500	26.741	26.931	22.152	35,698
2023-08-24	27.500	27.500	26.694	27.168	22.347	14,603
2023-08-23	27.452	27.500	26.694	27.452	22.581	21,746
2023-08-22	27.405	27.452	26.741	27.452	22.581	45,561
2023-08-21	27.547	27.879	26.646	27.405	22.542	42,291
2023-08-18	26.884	27.879	26.741	27.547	22.659	94,281
2023-08-17	26.884	26.931	26.457	26.884	22.113	23,659
2023-08-16	26.646	26.836	26.409	26.599	21.879	62,012
2023-08-15	26.931	26.931	26.362	26.457	21.762	49,365
2023-08-14	26.836	27.026	26.362	26.457	21.762	90,786
2023-08-11	26.789	27.737	26.552	27.737	22.815	55,938
2023-08-10	27.927	28.069	26.457	27.168	22.347	141,250
2023-08-09	25.603	27.879	25.603	27.879	22.932	79,505
2023-08-08	25.129	25.556	24.845	25.414	20.904	34,167
2023-08-07	26.172	26.457	25.271	25.461	20.943	89,831
2023-08-04	28.543	28.875	23.565	26.599	21.879	460,550

← NewerPage 13 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.