Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	35.418	35.418	34.802	34.944	26.302	13,945
2022-05-11	34.991	35.465	34.944	35.418	26.659	20,285
2022-05-10	35.797	35.797	35.086	35.371	26.623	72,169
2022-05-09	36.651	36.651	35.228	35.892	27.016	50,204
2022-05-06	36.508	36.651	35.371	36.651	27.587	30,472
2022-05-05	36.508	37.220	36.177	36.745	27.658	16,209
2022-05-04	36.935	37.125	35.371	36.461	27.444	44,601
2022-05-03	37.077	37.077	36.888	36.888	27.765	1,393
2022-04-29	37.125	37.125	36.082	37.077	27.908	10,275
2022-04-28	36.840	37.125	36.414	37.125	27.944	11,427
2022-04-27	38.073	38.073	36.319	37.125	27.944	39,254
2022-04-26	37.978	38.168	37.457	38.121	28.693	15,210
2022-04-25	38.026	38.168	37.409	38.168	28.729	29,915
2022-04-22	38.737	38.737	38.547	38.689	29.121	6,382
2022-04-21	38.879	38.879	38.500	38.784	29.193	8,984
2022-04-20	38.642	38.879	38.642	38.879	29.264	1,809
2022-04-19	38.452	38.689	38.310	38.595	29.050	53,541
2022-04-18	39.211	39.211	38.500	38.737	29.157	30,981
2022-04-15	40.017	40.017	38.405	38.927	29.300	21,031
2022-04-14	40.017	40.207	39.401	40.017	30.121	7,630
2022-04-13	39.827	40.207	39.638	40.207	30.263	3,553
2022-04-12	40.681	40.681	39.970	40.444	30.442	2,785
2022-04-11	40.539	40.539	39.970	40.539	30.513	4,454
2022-04-08	40.539	40.539	40.064	40.539	30.513	5,239
2022-04-07	40.539	40.539	39.827	39.827	29.978	16,716
2022-04-06	41.724	41.724	38.500	40.776	30.692	108,008
2022-04-01	40.918	41.771	40.918	41.771	31.441	2,657
2022-03-31	41.914	41.914	41.914	41.914	31.548	265
2022-03-30	41.866	41.866	41.866	41.866	31.512	12
2022-03-29	41.819	41.819	41.819	41.819	31.477	126
2022-03-28	41.677	41.819	40.965	41.819	31.477	29,521
2022-03-25	41.914	41.961	41.629	41.914	31.548	47,304
2022-03-24	41.819	42.151	41.724	41.866	31.512	10,376
2022-03-23	42.198	42.340	41.914	41.914	31.548	6,694
2022-03-22	42.151	42.151	42.151	42.151	31.726	126
2022-03-21	42.103	42.103	42.103	42.103	31.691	1,278
2022-03-18	41.534	42.198	41.534	41.771	31.441	5,139
2022-03-17	41.677	41.677	40.918	41.250	31.048	19,359
2022-03-16	41.819	41.819	40.965	41.060	30.906	7,719
2022-03-15	41.771	41.771	41.487	41.629	31.334	13,920
2022-03-14	41.677	42.151	41.677	41.961	31.584	13,499
2022-03-11	41.677	41.677	40.823	41.440	31.191	4,176
2022-03-10	41.724	41.771	40.633	41.771	31.441	24,486
2022-03-09	40.633	40.918	40.633	40.918	30.799	18,222
2022-03-08	41.724	41.724	39.970	40.112	30.192	42,924
2022-03-07	42.198	42.293	40.159	41.819	31.477	32,294
2022-03-04	43.383	43.383	42.198	42.577	32.048	24,322
2022-03-03	43.431	43.526	43.004	43.146	32.476	19,108
2022-03-02	43.526	43.810	43.478	43.668	32.869	7,605
2022-03-01	43.715	43.858	43.573	43.573	32.797	12,920
2022-02-25	43.858	44.047	43.478	44.000	33.118	39,279
2022-02-24	44.616	44.853	43.478	43.715	32.904	55,680
2022-02-23	44.142	45.517	44.142	45.422	34.189	10,384
2022-02-22	46.513	46.513	44.616	45.422	34.189	58,223
2022-02-21	46.939	47.176	46.845	46.845	35.260	10,212
2022-02-18	46.939	47.603	46.939	47.603	35.831	1,278
2022-02-17	47.366	47.603	47.224	47.508	35.759	48,100
2022-02-16	46.608	47.319	46.465	47.271	35.581	105,173
2022-02-15	45.849	46.560	45.849	46.560	35.045	3,809
2022-02-14	46.323	46.608	46.323	46.465	34.974	24,170

← NewerPage 19 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.