Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	19.060	19.060	18.444	18.918	15.051	2,872
2023-05-08	19.060	19.060	18.965	19.060	15.164	10,275
2023-05-05	19.534	19.534	18.586	19.060	15.164	39,697
2023-05-04	19.724	19.724	19.203	19.487	15.504	17,853
2023-05-03	20.056	20.056	19.534	19.677	15.655	18,513
2023-05-02	19.677	20.103	19.677	20.056	15.956	12,706
2023-04-28	20.056	20.151	20.056	20.151	16.032	25
2023-04-27	20.151	20.151	19.724	20.009	15.919	10,149
2023-04-26	20.198	20.198	19.724	20.009	15.919	6,353
2023-04-25	19.914	20.103	19.914	20.103	15.994	2,556
2023-04-24	19.771	19.771	19.487	19.724	15.692	12,710
2023-04-21	20.103	20.103	20.103	20.103	15.994	12
2023-04-20	20.103	20.198	19.771	20.151	16.032	7,694
2023-04-19	19.914	20.103	19.629	20.103	15.994	50,266
2023-04-18	20.056	20.056	19.250	19.866	15.806	22,816
2023-04-17	20.151	20.151	19.771	20.056	15.956	5,099
2023-04-14	20.151	20.151	19.961	20.103	15.994	3,821
2023-04-13	20.151	20.151	19.961	20.151	16.032	7,656
2023-04-12	20.056	20.198	19.914	20.198	16.070	21,943
2023-04-11	19.961	20.103	19.866	20.009	15.919	24,398
2023-04-10	19.961	19.961	19.440	19.961	15.881	1,736
2023-04-07	19.961	19.961	19.440	19.961	15.881	4,720
2023-04-06	19.961	19.961	19.961	19.961	15.881	12
2023-03-31	19.961	20.578	19.440	19.819	15.768	42,392
2023-03-30	20.625	20.625	20.625	20.625	16.409	25
2023-03-29	20.672	20.720	20.672	20.720	16.485	25
2023-03-28	20.625	20.672	20.103	20.530	16.334	15,299
2023-03-27	20.578	20.815	19.961	20.720	16.485	22,912
2023-03-24	19.724	20.530	19.440	20.530	16.334	82,887
2023-03-23	19.582	19.724	19.060	19.724	15.692	16,881
2023-03-22	19.155	19.629	19.108	19.534	15.541	10,161
2023-03-21	19.155	19.155	18.871	19.155	15.240	25,615
2023-03-20	19.060	19.155	18.871	19.155	15.240	18,083
2023-03-17	19.440	19.440	18.965	19.108	15.202	20,524
2023-03-16	19.297	19.297	19.013	19.203	15.278	6,884
2023-03-15	19.582	19.582	19.108	19.155	15.240	11,743
2023-03-14	19.914	19.914	19.392	19.534	15.541	11,945
2023-03-13	19.440	19.914	19.108	19.914	15.843	25,643
2023-03-10	19.487	19.677	19.487	19.677	15.655	658
2023-03-09	19.534	19.724	19.203	19.677	15.655	55,150
2023-03-08	20.056	20.056	19.250	19.392	15.428	27,349
2023-03-07	19.771	20.009	19.440	20.009	15.919	23,645
2023-03-06	19.961	19.961	19.345	19.345	15.391	41,367
2023-03-03	20.530	20.530	19.724	19.819	15.768	99,781
2023-03-02	20.815	20.815	19.914	20.530	16.334	7,561
2023-03-01	21.573	21.573	19.914	20.767	16.522	16,805
2023-02-24	22.474	22.616	21.621	21.810	17.352	30,700
2023-02-23	22.569	22.759	22.284	22.474	17.880	43,569
2023-02-22	22.379	23.043	22.284	22.569	17.956	77,243
2023-02-21	21.573	23.707	21.478	23.422	18.635	114,015
2023-02-20	19.914	21.621	19.914	21.621	17.201	34,572
2023-02-17	19.819	19.914	19.819	19.914	15.843	3,834
2023-02-16	19.866	19.866	19.534	19.866	15.806	8,377
2023-02-15	19.866	19.866	19.724	19.819	15.768	2,670
2023-02-14	19.724	19.819	19.345	19.819	15.768	10,655
2023-02-13	19.771	20.388	19.440	19.677	15.655	19,395
2023-02-10	19.819	19.819	19.534	19.724	15.692	7,630
2023-02-09	19.819	19.819	18.965	19.771	15.730	19,046
2023-02-08	19.629	19.724	19.297	19.724	15.692	22,955
2023-02-07	19.629	19.866	18.918	19.771	15.730	36,864

← NewerPage 15 of 21 · 1,219 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.