Alliance Material Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,780.00 | 2,815.00 | 2,620.00 | 2,715.00 | 2,261.32 | 780,598 |
| 2026-04-23 | 2,810.00 | 2,910.00 | 2,510.00 | 2,795.00 | 2,327.95 | 1,557,282 |
| 2026-04-22 | 2,770.00 | 2,900.00 | 2,685.00 | 2,755.00 | 2,294.64 | 724,816 |
| 2026-04-21 | 2,830.00 | 2,950.00 | 2,500.00 | 2,795.00 | 2,327.95 | 1,103,667 |
| 2026-04-20 | 2,210.00 | 3,000.00 | 2,200.00 | 2,820.00 | 2,348.77 | 1,546,446 |
| 2026-04-17 | 1,910.00 | 2,235.00 | 1,910.00 | 2,205.00 | 1,836.54 | 1,658,581 |
| 2026-04-16 | 1,730.00 | 1,955.00 | 1,700.00 | 1,935.00 | 1,611.66 | 1,493,126 |
| 2026-04-15 | 1,690.00 | 1,760.00 | 1,670.00 | 1,700.00 | 1,415.93 | 569,097 |
| 2026-04-14 | 1,670.00 | 1,725.00 | 1,560.00 | 1,710.00 | 1,424.26 | 1,467,703 |
| 2026-04-13 | 1,765.00 | 1,800.00 | 1,645.00 | 1,690.00 | 1,407.60 | 1,191,405 |
| 2026-04-10 | 1,860.00 | 1,880.00 | 1,750.00 | 1,765.00 | 1,470.07 | 700,018 |
| 2026-04-09 | 1,845.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,549.19 | 394,396 |
| 2026-04-08 | 1,820.00 | 1,895.00 | 1,795.00 | 1,840.00 | 1,532.53 | 698,890 |
| 2026-04-07 | 1,790.00 | 1,860.00 | 1,760.00 | 1,800.00 | 1,499.22 | 526,908 |
| 2026-04-02 | 1,850.00 | 1,895.00 | 1,740.00 | 1,770.00 | 1,474.23 | 793,957 |
| 2026-04-01 | 1,640.00 | 1,840.00 | 1,640.00 | 1,840.00 | 1,532.53 | 1,309,075 |
| 2026-03-31 | 1,635.00 | 1,820.00 | 1,560.00 | 1,615.00 | 1,345.13 | 1,382,098 |
| 2026-03-30 | 1,570.00 | 1,650.00 | 1,500.00 | 1,640.00 | 1,365.95 | 448,954 |
| 2026-03-27 | 1,475.00 | 1,640.00 | 1,375.00 | 1,610.00 | 1,340.97 | 751,543 |
| 2026-03-26 | 1,600.00 | 1,650.00 | 1,455.00 | 1,485.00 | 1,236.85 | 803,169 |
| 2026-03-25 | 1,620.00 | 1,790.00 | 1,580.00 | 1,600.00 | 1,332.64 | 681,022 |
| 2026-03-24 | 1,900.00 | 1,900.00 | 1,270.00 | 1,600.00 | 1,332.64 | 1,430,342 |
| 2026-03-23 | 1,840.00 | 1,945.00 | 1,665.00 | 1,875.00 | 1,561.68 | 1,557,571 |
| 2026-03-20 | 1,650.00 | 1,895.00 | 1,575.00 | 1,875.00 | 1,561.68 | 1,454,653 |
| 2026-03-19 | 1,400.00 | 1,740.00 | 1,370.00 | 1,640.00 | 1,365.95 | 1,641,282 |
| 2026-03-18 | 1,380.00 | 1,425.00 | 1,275.00 | 1,410.00 | 1,174.39 | 1,111,687 |
| 2026-03-17 | 1,450.00 | 1,540.00 | 1,155.00 | 1,395.00 | 1,161.89 | 2,275,162 |
| 2026-03-16 | 1,175.00 | 1,450.00 | 1,170.00 | 1,435.00 | 1,195.21 | 1,632,553 |
| 2026-03-13 | 995.00 | 1,170.00 | 970.00 | 1,170.00 | 974.49 | 1,131,984 |
| 2026-03-12 | 1,005.00 | 1,040.00 | 987.00 | 1,005.00 | 837.06 | 800,890 |
| 2026-03-11 | 929.00 | 1,025.00 | 911.00 | 1,005.00 | 837.06 | 1,630,352 |
| 2026-03-10 | 837.00 | 930.00 | 837.00 | 917.00 | 763.77 | 1,436,240 |
| 2026-03-09 | 810.00 | 852.00 | 745.00 | 827.00 | 688.81 | 1,822,201 |
| 2026-03-06 | 819.00 | 844.00 | 810.00 | 823.00 | 685.48 | 677,670 |
| 2026-03-05 | 800.00 | 858.00 | 789.00 | 819.00 | 682.14 | 1,025,868 |
| 2026-03-04 | 831.00 | 844.00 | 760.00 | 787.00 | 655.49 | 1,481,424 |
| 2026-03-03 | 793.00 | 887.00 | 761.00 | 846.00 | 704.63 | 2,102,254 |
| 2026-03-02 | 688.00 | 822.00 | 649.00 | 793.00 | 660.49 | 1,458,097 |
| 2026-02-26 | 678.00 | 708.00 | 659.00 | 690.00 | 574.70 | 791,776 |
| 2026-02-25 | 709.00 | 710.00 | 658.00 | 683.00 | 568.87 | 1,404,564 |
| 2026-02-24 | 690.00 | 731.00 | 683.00 | 708.00 | 589.69 | 1,599,356 |
| 2026-02-23 | 535.00 | 712.00 | 528.00 | 692.00 | 576.37 | 1,995,416 |
| 2026-02-11 | 530.00 | 535.00 | 519.00 | 532.00 | 443.10 | 615,537 |
| 2026-02-10 | 526.00 | 535.00 | 524.00 | 530.00 | 441.44 | 347,661 |
| 2026-02-09 | 539.00 | 542.00 | 519.00 | 529.00 | 440.60 | 480,987 |
| 2026-02-06 | 543.00 | 543.00 | 500.00 | 532.00 | 443.10 | 773,254 |
| 2026-02-05 | 514.00 | 567.00 | 508.00 | 547.00 | 455.60 | 1,060,468 |
| 2026-02-04 | 518.00 | 525.00 | 501.00 | 516.00 | 429.78 | 555,008 |
| 2026-02-03 | 495.00 | 543.00 | 491.50 | 525.00 | 437.27 | 871,430 |
| 2026-02-02 | 524.00 | 524.00 | 484.00 | 491.50 | 409.37 | 1,240,407 |
| 2026-01-30 | 548.00 | 548.00 | 517.00 | 520.00 | 433.11 | 842,713 |
| 2026-01-29 | 566.00 | 571.00 | 514.00 | 547.00 | 455.60 | 1,622,172 |
| 2026-01-28 | 574.00 | 593.00 | 551.00 | 566.00 | 471.42 | 1,292,574 |
| 2026-01-27 | 523.00 | 576.00 | 515.00 | 575.00 | 478.92 | 2,080,218 |
| 2026-01-26 | 443.50 | 528.00 | 443.50 | 522.00 | 434.77 | 2,374,358 |
| 2026-01-23 | 450.00 | 450.00 | 435.50 | 445.00 | 370.64 | 580,460 |
| 2026-01-22 | 431.00 | 456.00 | 431.00 | 448.50 | 373.56 | 1,032,152 |
| 2026-01-21 | 447.00 | 461.00 | 423.50 | 434.50 | 361.89 | 1,398,201 |
| 2026-01-20 | 405.00 | 453.00 | 405.00 | 449.00 | 373.97 | 1,737,775 |
| 2026-01-19 | 403.50 | 417.00 | 399.00 | 408.00 | 339.82 | 563,542 |
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.