Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.914	19.914	19.819	19.866	15.806	3,821
2023-02-03	19.724	20.198	19.677	19.914	15.843	20,487
2023-02-02	20.293	20.293	20.293	20.293	16.145	12
2023-02-01	20.340	20.340	19.914	20.198	16.070	2,758
2023-01-31	19.866	20.340	19.819	19.914	15.843	22,968
2023-01-30	19.534	19.866	19.534	19.866	15.806	4,369
2023-01-17	19.203	19.203	18.681	19.155	15.240	21,588
2023-01-16	19.487	19.582	19.487	19.582	15.579	4,321
2023-01-13	20.056	20.056	20.056	20.056	15.956	0
2023-01-12	20.056	20.056	20.056	20.056	15.956	1,265
2023-01-11	20.246	20.246	20.009	20.103	15.994	3,935
2023-01-10	20.151	20.388	20.151	20.388	16.220	2,809
2023-01-09	20.246	20.625	20.056	20.151	16.032	10,414
2023-01-06	20.672	20.672	20.672	20.672	16.447	0
2023-01-05	20.672	20.672	20.672	20.672	16.447	12
2023-01-04	20.862	20.862	20.578	20.672	16.447	17,767
2023-01-03	20.198	20.672	20.198	20.672	16.447	311
2022-12-30	20.815	20.815	20.151	20.388	16.220	3,834
2022-12-29	20.293	20.862	20.151	20.862	16.598	12,797
2022-12-28	20.672	20.672	20.103	20.151	16.032	9,049
2022-12-27	20.198	20.672	20.198	20.672	16.447	24,151
2022-12-26	20.198	20.198	20.198	20.198	16.070	0
2022-12-23	20.198	20.198	20.198	20.198	16.070	1,278
2022-12-22	20.198	20.198	20.198	20.198	16.070	1,265
2022-12-21	21.289	21.289	20.151	20.246	16.107	27,017
2022-12-20	21.384	21.384	20.815	21.384	17.013	8,883
2022-12-19	21.526	21.526	21.478	21.478	17.088	1,290
2022-12-16	21.099	21.146	21.099	21.146	16.824	3,973
2022-12-15	21.763	21.763	21.146	21.573	17.164	18,401
2022-12-14	22.095	22.095	21.526	21.763	17.314	9,428
2022-12-13	22.284	22.284	21.715	22.095	17.579	1,976
2022-12-12	22.569	22.616	21.858	22.379	17.805	4,017
2022-12-09	22.284	22.569	21.905	22.522	17.918	5,411
2022-12-08	21.858	22.569	21.810	21.905	17.428	11,586
2022-12-07	22.616	22.901	22.522	22.569	17.956	14,094
2022-12-06	24.750	24.750	22.284	22.759	18.107	69,447
2022-12-05	23.991	24.940	23.849	24.892	19.804	27,669
2022-12-02	23.565	23.991	23.043	23.896	19.012	64,322
2022-12-01	21.241	23.659	21.146	23.612	18.786	111,178
2022-11-30	20.388	21.289	19.677	21.289	16.937	40,346
2022-11-29	19.819	20.388	19.534	20.388	16.220	19,276
2022-11-28	19.771	20.530	19.629	19.724	15.692	24,785
2022-11-25	20.435	20.625	19.677	20.578	16.371	18,571
2022-11-24	19.108	20.388	18.491	20.340	16.183	45,137
2022-11-23	18.681	19.155	18.349	19.155	15.240	14,469
2022-11-22	18.539	18.586	18.254	18.254	14.523	1,521
2022-11-21	19.060	19.060	17.827	18.586	14.787	43,552
2022-11-18	17.259	18.965	16.974	18.586	14.787	88,791
2022-11-17	16.642	17.211	16.642	17.211	13.693	10,417
2022-11-16	17.069	17.069	16.737	17.069	13.580	1,032
2022-11-15	17.069	17.069	16.737	17.069	13.580	458
2022-11-14	17.069	17.069	16.737	17.069	13.580	1,717
2022-11-11	17.211	17.211	16.405	17.069	13.580	48,411
2022-11-10	17.211	17.211	16.737	17.211	13.693	6,929
2022-11-09	16.784	17.211	16.784	17.211	13.693	165
2022-11-08	17.211	17.211	16.927	17.211	13.693	450
2022-11-07	17.021	17.211	17.021	17.211	13.693	148
2022-11-04	17.211	17.211	16.737	17.211	13.693	32,784
2022-11-03	17.211	17.211	16.737	17.164	13.655	1,785
2022-11-02	16.832	17.211	16.832	17.211	13.693	520

← NewerPage 16 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.