Alliance Material Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 417.50 | 424.50 | 393.50 | 400.00 | 333.16 | 911,768 |
| 2026-01-15 | 410.00 | 425.00 | 398.50 | 417.00 | 347.32 | 1,418,797 |
| 2026-01-14 | 399.50 | 413.00 | 383.50 | 409.50 | 341.07 | 1,585,435 |
| 2026-01-13 | 357.50 | 405.00 | 350.00 | 394.50 | 328.58 | 2,466,246 |
| 2026-01-12 | 315.50 | 356.50 | 315.50 | 354.50 | 295.26 | 2,475,032 |
| 2026-01-09 | 304.00 | 320.00 | 303.00 | 316.50 | 263.61 | 1,105,359 |
| 2026-01-08 | 300.50 | 305.50 | 300.00 | 302.00 | 251.54 | 458,534 |
| 2026-01-07 | 310.50 | 310.50 | 298.00 | 303.00 | 252.37 | 559,089 |
| 2026-01-06 | 300.00 | 319.00 | 299.00 | 309.50 | 257.78 | 510,476 |
| 2026-01-05 | 304.50 | 304.50 | 297.50 | 299.50 | 249.45 | 758,280 |
| 2026-01-02 | 303.00 | 309.50 | 299.00 | 299.00 | 249.04 | 772,806 |
| 2025-12-31 | 307.50 | 308.00 | 300.50 | 305.50 | 254.45 | 496,657 |
| 2025-12-30 | 312.50 | 316.00 | 304.00 | 307.50 | 256.12 | 593,542 |
| 2025-12-29 | 321.50 | 330.50 | 309.00 | 310.00 | 258.20 | 923,005 |
| 2025-12-26 | 309.00 | 330.50 | 303.50 | 325.50 | 271.11 | 852,218 |
| 2025-12-24 | 306.00 | 311.50 | 300.50 | 305.00 | 254.03 | 395,210 |
| 2025-12-23 | 299.50 | 306.00 | 299.00 | 302.50 | 251.95 | 407,286 |
| 2025-12-22 | 312.50 | 312.50 | 298.00 | 302.00 | 251.54 | 519,243 |
| 2025-12-19 | 309.00 | 312.00 | 298.50 | 308.00 | 256.53 | 422,205 |
| 2025-12-18 | 326.50 | 327.00 | 302.00 | 306.00 | 254.87 | 1,144,539 |
| 2025-12-17 | 330.50 | 339.50 | 322.00 | 325.00 | 270.69 | 505,424 |
| 2025-12-16 | 341.00 | 341.00 | 319.50 | 332.00 | 276.52 | 678,150 |
| 2025-12-15 | 330.00 | 343.50 | 318.50 | 339.00 | 282.35 | 949,182 |
| 2025-12-12 | 301.00 | 336.50 | 300.00 | 330.50 | 275.27 | 1,566,304 |
| 2025-12-11 | 301.00 | 305.50 | 297.50 | 300.50 | 250.29 | 745,066 |
| 2025-12-10 | 301.00 | 304.50 | 299.00 | 301.50 | 251.12 | 387,307 |
| 2025-12-09 | 294.50 | 305.50 | 289.00 | 300.00 | 249.87 | 921,908 |
| 2025-12-08 | 310.00 | 310.00 | 258.00 | 293.50 | 244.46 | 2,573,922 |
| 2025-12-05 | 326.00 | 326.00 | 310.50 | 314.50 | 261.95 | 264,399 |
| 2025-12-04 | 307.00 | 325.50 | 299.50 | 323.50 | 269.44 | 640,962 |
| 2025-12-03 | 330.50 | 330.50 | 310.00 | 311.50 | 259.45 | 457,414 |
| 2025-12-02 | 337.50 | 339.00 | 325.50 | 329.00 | 274.02 | 408,148 |
| 2025-12-01 | 338.50 | 340.00 | 330.50 | 336.50 | 280.27 | 241,410 |
| 2025-11-28 | 335.00 | 342.50 | 329.00 | 338.00 | 281.52 | 446,320 |
| 2025-11-27 | 334.00 | 340.00 | 325.00 | 332.50 | 276.94 | 374,835 |
| 2025-11-26 | 320.00 | 339.50 | 319.50 | 332.50 | 276.94 | 610,834 |
| 2025-11-25 | 305.00 | 320.00 | 304.00 | 318.50 | 265.28 | 249,106 |
| 2025-11-24 | 311.50 | 311.50 | 294.50 | 304.50 | 253.62 | 504,640 |
| 2025-11-21 | 305.00 | 315.00 | 304.00 | 305.50 | 254.45 | 340,321 |
| 2025-11-20 | 315.00 | 320.00 | 301.00 | 309.50 | 257.78 | 441,312 |
| 2025-11-19 | 316.00 | 316.00 | 305.50 | 310.00 | 258.20 | 203,550 |
| 2025-11-18 | 318.00 | 323.00 | 304.00 | 311.00 | 259.03 | 323,509 |
| 2025-11-17 | 340.50 | 340.50 | 320.00 | 324.50 | 270.28 | 331,344 |
| 2025-11-14 | 316.00 | 342.00 | 316.00 | 333.00 | 277.36 | 257,827 |
| 2025-11-13 | 323.00 | 333.50 | 315.00 | 325.00 | 270.69 | 557,113 |
| 2025-11-12 | 335.50 | 335.50 | 305.50 | 321.00 | 267.36 | 885,500 |
| 2025-11-11 | 327.00 | 345.50 | 327.00 | 333.00 | 277.36 | 249,570 |
| 2025-11-10 | 349.00 | 357.00 | 313.50 | 327.50 | 272.77 | 750,781 |
| 2025-11-07 | 356.00 | 360.00 | 340.50 | 346.00 | 288.18 | 444,392 |
| 2025-11-06 | 350.00 | 376.00 | 343.00 | 358.50 | 298.59 | 435,480 |
| 2025-11-05 | 370.50 | 375.50 | 347.00 | 353.00 | 294.01 | 743,424 |
| 2025-11-04 | 392.00 | 392.00 | 375.00 | 376.00 | 313.17 | 604,306 |
| 2025-11-03 | 400.00 | 404.50 | 386.00 | 389.50 | 324.41 | 463,366 |
| 2025-10-31 | 407.00 | 408.00 | 391.00 | 398.00 | 331.49 | 621,553 |
| 2025-10-30 | 399.00 | 421.00 | 399.00 | 405.00 | 337.32 | 1,056,069 |
| 2025-10-29 | 362.00 | 408.00 | 362.00 | 400.00 | 333.16 | 1,534,054 |
| 2025-10-28 | 363.00 | 369.00 | 358.00 | 364.00 | 303.18 | 491,628 |
| 2025-10-27 | 369.00 | 374.00 | 354.50 | 360.00 | 299.84 | 494,038 |
| 2025-10-23 | 339.50 | 376.00 | 337.00 | 366.00 | 304.84 | 1,038,987 |
| 2025-10-22 | 332.50 | 346.00 | 332.00 | 338.00 | 281.52 | 512,696 |
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.