Alliance Material Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 332.50 | 346.00 | 332.00 | 338.00 | 281.52 | 512,696 |
| 2025-10-21 | 335.50 | 343.50 | 298.50 | 342.00 | 284.85 | 1,706,805 |
| 2025-10-20 | 371.00 | 372.50 | 294.50 | 333.50 | 277.77 | 2,407,639 |
| 2025-10-17 | 380.00 | 385.00 | 365.00 | 366.50 | 305.26 | 550,267 |
| 2025-10-16 | 386.00 | 390.50 | 382.00 | 384.50 | 320.25 | 288,736 |
| 2025-10-15 | 371.00 | 392.50 | 370.50 | 383.00 | 319.00 | 299,634 |
| 2025-10-14 | 384.00 | 401.50 | 370.50 | 374.50 | 311.92 | 850,136 |
| 2025-10-13 | 379.50 | 384.50 | 360.00 | 380.00 | 316.50 | 688,135 |
| 2025-10-09 | 394.50 | 401.00 | 384.00 | 385.50 | 321.08 | 537,015 |
| 2025-10-08 | 415.00 | 420.00 | 385.50 | 397.00 | 330.66 | 575,338 |
| 2025-10-07 | 395.00 | 418.00 | 393.50 | 415.00 | 345.65 | 926,826 |
| 2025-10-03 | 396.00 | 398.50 | 379.50 | 391.50 | 326.08 | 553,605 |
| 2025-10-02 | 398.50 | 403.50 | 391.50 | 391.50 | 326.08 | 281,797 |
| 2025-10-01 | 391.50 | 401.50 | 391.50 | 395.50 | 329.41 | 398,541 |
| 2025-09-30 | 385.00 | 393.50 | 379.50 | 389.50 | 324.41 | 458,433 |
| 2025-09-26 | 395.00 | 398.00 | 362.50 | 379.00 | 315.67 | 1,296,306 |
| 2025-09-25 | 424.50 | 424.50 | 391.50 | 398.00 | 331.49 | 964,201 |
| 2025-09-24 | 432.00 | 433.00 | 418.50 | 420.00 | 349.82 | 394,200 |
| 2025-09-23 | 432.00 | 434.00 | 426.50 | 429.00 | 357.31 | 233,295 |
| 2025-09-22 | 426.00 | 434.00 | 414.00 | 431.00 | 358.98 | 470,456 |
| 2025-09-19 | 417.50 | 438.00 | 417.50 | 422.00 | 351.48 | 407,342 |
| 2025-09-18 | 426.50 | 427.50 | 415.00 | 421.00 | 350.65 | 395,490 |
| 2025-09-17 | 432.00 | 438.50 | 420.00 | 425.00 | 353.98 | 516,896 |
| 2025-09-16 | 404.00 | 439.50 | 386.00 | 427.00 | 355.65 | 1,143,326 |
| 2025-09-15 | 440.00 | 444.00 | 401.50 | 402.50 | 335.24 | 1,019,844 |
| 2025-09-12 | 450.00 | 450.00 | 418.50 | 439.50 | 366.06 | 1,186,126 |
| 2025-09-11 | 434.50 | 470.00 | 433.50 | 447.00 | 372.31 | 1,366,400 |
| 2025-09-10 | 403.00 | 439.50 | 372.00 | 432.00 | 359.81 | 1,130,709 |
| 2025-09-09 | 382.00 | 418.50 | 381.00 | 400.00 | 333.16 | 1,157,690 |
| 2025-09-08 | 342.00 | 398.00 | 342.00 | 388.00 | 323.16 | 1,658,724 |
| 2025-09-05 | 319.00 | 341.50 | 319.00 | 339.50 | 282.77 | 950,624 |
| 2025-09-04 | 322.50 | 327.50 | 314.50 | 324.00 | 269.86 | 686,737 |
| 2025-09-03 | 311.00 | 326.00 | 311.00 | 322.50 | 268.61 | 483,122 |
| 2025-09-02 | 323.50 | 326.50 | 310.00 | 315.00 | 262.36 | 481,992 |
| 2025-09-01 | 330.00 | 334.00 | 302.00 | 322.50 | 268.61 | 820,314 |
| 2025-08-29 | 325.00 | 330.00 | 319.50 | 328.00 | 273.19 | 412,520 |
| 2025-08-28 | 320.50 | 327.00 | 316.00 | 319.50 | 266.11 | 331,392 |
| 2025-08-27 | 327.00 | 329.50 | 315.50 | 319.50 | 266.11 | 690,002 |
| 2025-08-26 | 302.00 | 330.50 | 300.00 | 326.50 | 271.94 | 1,563,883 |
| 2025-08-25 | 278.00 | 306.00 | 278.00 | 300.50 | 250.29 | 1,605,987 |
| 2025-08-22 | 266.00 | 266.00 | 266.00 | 266.00 | 221.55 | 0 |
| 2025-08-21 | 264.00 | 277.00 | 259.50 | 266.00 | 221.55 | 816,010 |
| 2025-08-20 | 292.50 | 292.50 | 240.00 | 268.50 | 223.63 | 1,745,182 |
| 2025-08-19 | 287.00 | 297.00 | 279.00 | 290.50 | 241.96 | 680,203 |
| 2025-08-18 | 297.00 | 301.00 | 279.00 | 285.50 | 237.79 | 1,097,814 |
| 2025-08-15 | 302.00 | 305.00 | 294.00 | 300.50 | 250.29 | 639,315 |
| 2025-08-14 | 300.00 | 307.00 | 296.00 | 299.50 | 249.45 | 913,048 |
| 2025-08-13 | 294.50 | 306.00 | 289.50 | 300.00 | 249.87 | 1,332,391 |
| 2025-08-12 | 255.00 | 291.00 | 250.50 | 290.50 | 241.96 | 1,567,766 |
| 2025-08-11 | 236.00 | 256.00 | 236.00 | 251.50 | 209.47 | 627,999 |
| 2025-08-08 | 249.00 | 249.00 | 237.50 | 238.50 | 198.65 | 540,276 |
| 2025-08-07 | 249.00 | 251.50 | 243.50 | 246.00 | 204.89 | 330,867 |
| 2025-08-06 | 241.00 | 251.00 | 236.50 | 246.50 | 205.31 | 311,596 |
| 2025-08-05 | 241.00 | 256.00 | 231.00 | 238.50 | 198.65 | 701,674 |
| 2025-08-04 | 210.50 | 247.50 | 208.00 | 240.50 | 200.31 | 1,431,585 |
| 2025-08-01 | 192.50 | 192.50 | 192.50 | 192.50 | 160.33 | 0 |
| 2025-07-31 | 181.00 | 197.00 | 181.00 | 192.50 | 160.33 | 764,640 |
| 2025-07-30 | 176.50 | 181.00 | 175.00 | 180.00 | 149.92 | 260,836 |
| 2025-07-29 | 180.00 | 180.00 | 169.00 | 173.50 | 144.51 | 208,210 |
| 2025-07-28 | 174.00 | 183.00 | 160.00 | 177.00 | 147.42 | 679,140 |
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.