Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	46.702	47.082	46.560	46.939	35.331	53,554
2022-02-10	47.366	47.366	46.845	47.082	35.438	12,795
2022-02-09	48.077	48.077	46.750	46.797	35.224	55,933
2022-02-08	48.551	48.551	47.603	47.983	36.116	66,386
2022-02-07	48.551	49.026	48.077	48.172	36.259	117,055
2022-01-26	47.888	48.457	47.888	48.457	36.473	33,156
2022-01-25	48.362	48.551	47.603	48.457	36.473	30,624
2022-01-24	48.267	48.362	46.939	48.172	36.259	81,508
2022-01-21	50.448	50.733	47.271	47.508	35.759	160,177
2022-01-20	49.405	51.681	49.310	51.681	38.900	50,112
2022-01-19	50.353	50.543	49.026	49.500	37.258	109,620
2022-01-18	47.888	52.439	47.698	50.543	38.043	394,424
2022-01-17	44.995	47.603	44.521	47.508	35.759	207,068
2022-01-14	44.569	44.569	43.952	44.237	33.297	50,681
2022-01-13	43.573	44.189	43.478	43.905	33.047	95,668
2022-01-12	44.095	44.095	43.289	43.289	32.583	10,834
2022-01-11	42.340	44.047	42.340	43.336	32.619	92,248
2022-01-10	43.431	43.668	42.435	43.004	32.369	76,686
2022-01-07	42.672	43.573	42.672	43.573	32.797	140,467
2022-01-06	42.672	42.814	42.577	42.814	32.226	45,252
2022-01-05	42.483	42.814	42.483	42.672	32.119	32,395
2022-01-04	42.814	42.814	42.530	42.672	32.119	38,216
2022-01-03	42.672	42.814	42.293	42.814	32.226	167,135
2021-12-30	38.215	38.405	37.931	37.978	28.586	48,214
2021-12-29	37.978	38.168	37.836	38.026	28.622	55,047
2021-12-28	37.978	38.121	37.077	37.457	28.193	47,075
2021-12-27	37.931	38.500	37.789	37.789	28.443	30,417
2021-12-24	38.500	38.500	37.931	37.931	28.550	49,365
2021-12-23	37.978	38.121	37.789	38.073	28.657	37,970
2021-12-22	38.452	38.452	38.073	38.215	28.764	38,001
2021-12-21	38.974	38.974	38.263	38.310	28.836	54,414
2021-12-20	39.353	39.543	38.689	38.927	29.300	17,849
2021-12-17	39.164	39.543	38.784	38.784	29.193	8,353
2021-12-16	39.353	39.496	39.021	39.496	29.728	41,127
2021-12-15	39.827	40.017	39.733	39.827	29.978	10,882
2021-12-14	39.875	40.112	39.780	39.922	30.049	21,626
2021-12-13	39.496	39.827	39.448	39.448	29.692	38,596
2021-12-10	38.595	39.543	38.547	39.353	29.621	18,994
2021-12-09	39.827	39.922	38.405	38.832	29.228	130,342
2021-12-08	40.349	40.491	39.875	40.112	30.192	56,971
2021-12-07	41.250	41.250	39.970	39.970	30.085	52,788
2021-12-06	41.724	41.771	40.823	41.724	31.405	43,792
2021-12-03	42.151	42.293	41.297	41.582	31.298	72,143
2021-12-02	42.767	42.767	42.008	42.008	31.619	26,600
2021-12-01	42.245	42.625	41.771	41.914	31.548	25,882
2021-11-30	42.672	42.767	42.103	42.198	31.762	10,269
2021-11-29	42.340	42.814	41.724	42.814	32.226	16,463
2021-11-26	42.625	42.672	42.340	42.340	31.869	33,476
2021-11-25	42.530	42.814	42.530	42.672	32.119	34,440
2021-11-24	42.672	42.909	42.625	42.909	32.297	3,809
2021-11-23	43.004	43.146	42.435	42.435	31.941	52,086
2021-11-22	42.862	44.664	42.672	43.146	32.476	59,666
2021-11-19	42.814	43.004	42.483	42.862	32.262	52,010
2021-11-18	42.483	42.672	42.483	42.672	32.119	44,923
2021-11-17	42.340	42.909	42.340	42.672	32.119	20,373
2021-11-16	42.340	42.767	42.293	42.293	31.834	11,642
2021-11-15	42.720	42.720	42.435	42.672	32.119	15,438
2021-11-12	42.625	42.862	42.530	42.672	32.119	22,778
2021-11-11	42.388	42.909	42.198	42.198	31.762	29,239
2021-11-10	42.767	42.767	42.435	42.720	32.155	14,173

← NewerPage 20 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.