Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25.888	32.241	25.888	28.448	23.400	658,581
2023-08-01	20.151	26.884	20.151	26.362	21.684	478,519
2023-07-31	17.638	19.582	17.638	19.582	16.107	130,140
2023-07-28	17.353	17.638	17.259	17.638	14.508	12,939
2023-07-27	17.306	17.875	17.164	17.353	14.274	34,205
2023-07-26	17.069	17.306	16.642	17.306	14.235	66,069
2023-07-25	17.069	17.069	16.642	17.069	14.040	16,602
2023-07-24	17.164	17.164	16.690	17.116	14.079	17,767
2023-07-21	17.116	17.116	16.974	17.069	14.040	27,917
2023-07-20	17.164	17.164	16.784	17.116	14.079	21,635
2023-07-19	16.642	17.164	16.642	16.737	13.767	1,785
2023-07-18	17.116	17.116	17.116	17.116	14.079	2,859
2023-07-17	16.927	17.116	16.642	17.116	14.079	43,316
2023-07-14	17.401	17.401	17.069	17.401	13.844	3,997
2023-07-13	17.116	17.401	17.069	17.401	13.844	28,118
2023-07-12	18.112	18.112	17.211	17.306	13.769	42,152
2023-07-11	18.112	18.112	17.590	18.112	14.410	5,087
2023-07-10	17.970	18.112	17.590	18.112	14.410	26,777
2023-07-07	17.922	17.922	17.496	17.875	14.221	27,890
2023-07-06	16.784	17.922	16.737	17.922	14.259	92,555
2023-07-05	16.690	16.879	16.263	16.784	13.354	58,287
2023-07-04	16.310	16.879	16.310	16.690	13.278	21,525
2023-07-03	16.642	16.784	16.310	16.737	13.316	43,886
2023-06-30	16.690	16.690	16.310	16.595	13.203	15,400
2023-06-29	16.642	16.642	16.405	16.405	13.052	2,657
2023-06-28	16.642	16.690	16.405	16.405	13.052	19,550
2023-06-27	17.259	17.259	16.595	16.595	13.203	41,912
2023-06-26	17.116	17.211	16.974	17.211	13.693	72,232
2023-06-21	17.543	17.590	16.927	17.116	13.618	47,410
2023-06-20	17.590	17.685	17.401	17.543	13.957	34,256
2023-06-19	18.112	18.112	17.638	18.017	14.334	10,224
2023-06-16	18.159	18.159	18.017	18.112	14.410	11,629
2023-06-15	18.159	18.159	18.112	18.159	14.448	3,821
2023-06-14	18.254	18.254	18.017	18.112	14.410	21,962
2023-06-13	18.254	18.254	17.970	18.254	14.523	15,148
2023-06-12	18.254	18.254	18.254	18.254	14.523	154
2023-06-09	18.254	18.254	18.017	18.112	14.410	10,200
2023-06-08	18.254	18.254	18.065	18.254	14.523	5,265
2023-06-07	18.349	18.349	18.017	18.065	14.372	23,552
2023-06-06	18.065	18.397	18.065	18.349	14.599	6,481
2023-06-05	18.159	18.207	18.159	18.207	14.485	6,671
2023-06-02	18.349	18.349	18.065	18.159	14.448	21,739
2023-06-01	18.207	18.349	18.207	18.349	14.599	18,781
2023-05-31	18.159	18.207	17.922	17.922	14.259	1,404
2023-05-30	18.065	18.065	17.922	17.922	14.259	9,040
2023-05-29	18.302	18.302	18.017	18.112	14.410	12,821
2023-05-26	18.159	18.254	17.590	18.254	14.523	32,084
2023-05-25	18.112	18.159	18.112	18.159	14.448	1,548
2023-05-24	18.017	18.112	18.017	18.112	14.410	6,498
2023-05-23	18.207	18.207	17.685	17.875	14.221	51,360
2023-05-22	18.065	18.207	17.922	18.207	14.485	31,942
2023-05-19	18.397	18.634	17.543	18.112	14.410	76,500
2023-05-18	19.013	19.060	18.491	18.823	14.976	7,972
2023-05-17	18.965	18.965	18.491	18.965	15.089	10,136
2023-05-16	19.013	19.013	18.539	18.965	15.089	5,352
2023-05-15	19.013	19.060	18.539	18.539	14.749	11,668
2023-05-12	19.060	19.060	18.444	19.013	15.127	2,176
2023-05-11	19.013	19.060	18.444	19.013	15.127	3,847
2023-05-10	19.060	19.060	18.444	18.965	15.089	2,556
2023-05-09	19.060	19.060	18.444	18.918	15.051	2,872

← NewerPage 14 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.