Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.690	17.211	16.690	17.211	13.693	2,301
2022-10-31	16.453	17.069	16.453	17.021	13.542	13,922
2022-10-28	16.500	17.021	16.500	16.500	13.127	708
2022-10-27	17.448	17.448	16.500	16.500	13.127	57,057
2022-10-26	16.121	17.448	15.931	17.448	13.882	56,450
2022-10-25	17.211	17.211	16.121	16.500	13.127	57,740
2022-10-24	17.211	17.875	15.741	17.164	13.655	128,953
2022-10-21	14.461	17.875	14.461	17.211	13.693	122,557
2022-10-20	13.845	14.603	13.371	14.603	11.618	50,151
2022-10-19	14.366	14.366	13.181	13.276	10.562	70,382
2022-10-18	13.513	14.366	13.228	14.366	11.430	62,240
2022-10-17	15.694	16.168	13.513	13.560	10.789	180,654
2022-10-14	16.784	16.784	15.694	16.168	12.863	47,039
2022-10-13	16.690	16.927	16.453	16.879	13.429	4,321
2022-10-12	16.737	17.069	16.595	16.927	13.467	12,905
2022-10-11	18.207	18.207	16.595	17.069	13.580	128,036
2022-10-07	19.250	19.250	18.491	18.491	14.712	17,860
2022-10-06	18.539	19.060	18.539	19.060	15.164	2,119
2022-10-05	19.440	19.440	18.965	19.060	15.164	10,760
2022-10-04	19.155	19.440	19.108	19.440	15.466	11,668
2022-10-03	19.203	19.203	18.776	19.155	15.240	3,936
2022-09-30	18.965	19.155	18.491	19.013	15.127	32,268
2022-09-29	19.108	19.297	18.965	19.155	15.240	16,949
2022-09-28	22.569	22.616	18.491	18.965	15.089	148,957
2022-09-27	20.625	22.759	20.625	22.379	17.805	79,951
2022-09-26	20.862	20.862	20.103	20.720	16.485	27,999
2022-09-23	20.909	24.371	20.815	21.004	16.711	104,747
2022-09-22	26.552	26.552	26.552	26.552	21.124	0
2022-09-21	26.552	26.552	26.552	26.552	21.124	0
2022-09-20	26.552	26.552	26.552	26.552	21.124	0
2022-09-19	26.552	26.552	26.552	26.552	21.124	0
2022-09-16	26.552	26.552	26.552	26.552	21.124	0
2022-09-15	26.552	26.552	26.552	26.552	21.124	0
2022-09-14	26.552	26.552	26.552	26.552	21.124	0
2022-09-13	26.552	26.552	26.552	26.552	21.124	0
2022-09-12	26.552	26.552	26.552	26.552	21.124	126
2022-09-08	26.552	26.552	26.552	26.552	21.124	126
2022-09-07	25.698	26.552	25.698	26.552	21.124	2,530
2022-09-06	26.694	26.694	26.552	26.552	21.124	7,752
2022-09-05	26.741	26.741	26.552	26.741	21.275	4,177
2022-09-02	26.741	26.741	26.741	26.741	21.275	0
2022-09-01	26.741	26.741	26.741	26.741	21.275	1,518
2022-08-31	26.789	26.789	26.789	26.789	21.313	4,176
2022-08-30	26.599	26.789	26.599	26.789	21.313	3,922
2022-08-29	26.884	26.884	26.599	26.789	21.313	2,657
2022-08-26	27.026	27.452	27.026	27.452	21.841	10,275
2022-08-25	26.978	27.642	26.978	27.168	21.615	8,211
2022-08-24	27.690	27.690	26.884	27.642	21.992	1,645
2022-08-23	26.978	27.690	26.978	27.690	22.030	2,794
2022-08-22	26.978	27.026	26.741	27.026	21.502	13,173
2022-08-19	27.121	27.121	26.599	26.978	21.464	10,882
2022-08-18	27.073	27.073	26.694	26.884	21.388	4,397
2022-08-17	27.026	27.026	27.026	27.026	21.502	126
2022-08-16	26.836	26.836	26.789	26.836	21.351	5,188
2022-08-15	26.741	26.836	26.741	26.836	21.351	2,671
2022-08-12	26.789	26.789	26.789	26.789	21.313	1,475
2022-08-11	27.405	27.405	26.694	26.836	21.351	21,917
2022-08-10	27.927	27.927	27.927	27.927	22.218	12
2022-08-09	27.263	27.927	27.263	27.927	22.218	887
2022-08-08	27.927	27.974	27.927	27.974	22.256	2,670

← NewerPage 17 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.