Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.927	28.069	27.879	28.069	22.332	6,656
2022-08-04	29.254	29.254	27.927	28.069	22.332	9,111
2022-08-03	28.021	29.254	28.021	29.254	23.275	3,922
2022-08-02	29.112	29.302	29.112	29.302	23.312	259
2022-08-01	29.302	29.302	29.302	29.302	23.312	12
2022-07-29	28.685	28.922	28.448	28.922	23.011	10,126
2022-07-28	29.396	29.396	28.733	29.254	23.275	9,010
2022-07-27	29.396	29.396	28.875	29.396	23.388	5,430
2022-07-26	29.491	29.491	29.491	29.491	23.463	126
2022-07-25	29.586	29.586	29.396	29.491	23.463	7,618
2022-07-22	30.013	30.155	29.444	29.586	23.539	4,315
2022-07-21	29.681	30.013	29.444	29.539	23.501	7,010
2022-07-20	29.491	29.681	29.302	29.633	23.576	24,145
2022-07-19	28.733	29.491	28.638	29.491	23.463	5,074
2022-07-18	29.491	29.491	29.491	29.491	23.463	12
2022-07-15	29.871	29.871	28.543	29.539	23.501	17,950
2022-07-14	31.435	31.435	31.435	31.435	23.661	277
2022-07-13	31.435	31.435	30.439	31.435	23.661	26
2022-07-12	31.293	31.435	30.534	31.435	23.661	21,538
2022-07-11	31.577	31.577	30.202	31.293	23.554	15,251
2022-07-08	30.534	31.435	30.534	31.435	23.661	3,935
2022-07-07	31.435	31.435	30.345	30.534	22.983	9,889
2022-07-06	31.435	31.435	31.435	31.435	23.661	12
2022-07-05	31.767	31.767	31.293	31.530	23.732	26,929
2022-07-04	31.577	31.767	31.293	31.767	23.911	35,470
2022-07-01	32.431	32.431	31.577	32.336	24.339	7,769
2022-06-30	33.190	33.190	31.767	31.767	23.911	11,528
2022-06-29	33.190	33.190	32.241	33.142	24.946	885
2022-06-28	32.478	33.142	31.577	33.142	24.946	28,107
2022-06-27	30.582	32.289	30.345	32.289	24.303	51,757
2022-06-24	30.582	30.582	29.491	29.871	22.483	7,764
2022-06-23	30.629	30.819	30.202	30.677	23.090	14,185
2022-06-22	32.146	32.194	30.819	30.819	23.197	24,069
2022-06-21	32.763	32.763	31.625	32.146	24.196	45,746
2022-06-20	32.526	32.952	32.052	32.952	24.803	20,551
2022-06-17	33.569	33.664	32.004	32.573	24.518	57,148
2022-06-16	35.702	35.702	33.948	34.138	25.695	50,681
2022-06-15	34.422	35.702	34.375	34.422	25.909	15,369
2022-06-14	35.181	35.181	34.138	34.327	25.838	26,713
2022-06-13	34.991	35.134	34.896	35.086	26.409	19,007
2022-06-10	35.228	35.323	35.228	35.323	26.587	2,543
2022-06-09	35.181	35.418	35.086	35.371	26.623	25,334
2022-06-08	35.418	35.608	35.276	35.608	26.802	16,742
2022-06-07	35.134	35.702	35.134	35.702	26.873	16,830
2022-06-06	35.608	35.750	34.185	34.707	26.124	86,234
2022-06-02	36.177	36.177	36.034	36.034	27.123	15,185
2022-06-01	36.461	36.461	35.655	36.177	27.230	22,942
2022-05-31	36.603	36.651	36.034	36.508	27.480	28,004
2022-05-30	36.556	36.983	36.414	36.556	27.515	69,651
2022-05-27	36.508	36.508	36.461	36.461	27.444	15
2022-05-26	35.750	36.651	35.750	36.651	27.587	3,809
2022-05-25	36.698	36.698	36.698	36.698	27.622	12
2022-05-24	36.603	36.840	36.461	36.698	27.622	17,792
2022-05-23	36.414	36.651	36.414	36.651	27.587	2,784
2022-05-20	35.797	36.414	35.039	35.845	26.980	21,968
2022-05-19	35.181	35.323	35.086	35.181	26.480	7,605
2022-05-18	35.608	35.608	35.371	35.560	26.766	5,213
2022-05-17	35.608	35.608	35.086	35.276	26.552	6,542
2022-05-16	35.086	35.560	35.086	35.560	26.766	6,618
2022-05-13	35.513	35.513	35.086	35.086	26.409	1,467

← NewerPage 18 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.