Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	183.00	183.00	170.00	174.50	145.34	416,630
2025-07-24	180.00	186.00	179.50	182.00	151.59	344,458
2025-07-23	169.50	186.00	167.00	177.50	147.84	642,139
2025-07-22	186.00	188.00	155.00	169.00	140.76	973,993
2025-07-21	183.00	189.00	182.00	184.50	153.67	419,787
2025-07-18	173.50	187.50	171.00	184.00	153.25	730,173
2025-07-17	162.00	176.00	162.00	174.00	144.92	780,073
2025-07-16	161.00	166.00	158.50	161.50	134.51	416,205
2025-07-15	158.00	165.50	153.50	160.50	133.68	417,379
2025-07-14	161.50	162.00	150.50	156.00	129.93	492,920
2025-07-11	155.00	165.00	150.50	160.00	133.26	741,778
2025-07-10	141.50	156.00	140.00	153.50	127.85	1,361,946
2025-07-09	139.50	143.00	136.50	141.00	117.44	671,413
2025-07-08	139.50	146.00	133.00	138.00	114.94	1,108,732
2025-07-07	134.00	139.50	131.50	139.50	116.19	757,838
2025-07-04	140.00	140.00	131.50	135.00	112.44	1,035,692
2025-07-03	129.00	149.50	128.50	140.00	116.61	1,711,860
2025-07-02	126.50	130.50	119.50	127.50	106.19	1,109,714
2025-07-01	130.00	135.00	119.00	127.00	105.78	1,300,664
2025-06-30	137.00	138.50	124.50	128.00	106.61	2,271,430
2025-06-27	107.00	143.00	105.50	139.50	116.19	3,581,568
2025-06-26	86.800	110.50	85.800	105.50	87.871	2,969,494
2025-06-25	86.300	87.300	84.700	86.200	71.796	781,300
2025-06-24	85.100	87.900	85.000	85.800	71.463	1,049,510
2025-06-23	85.300	87.300	84.200	84.700	70.547	933,555
2025-06-20	87.700	90.000	84.700	85.900	71.546	1,210,648
2025-06-19	90.900	91.300	87.700	88.900	74.045	678,776
2025-06-18	88.200	92.200	86.800	89.900	74.878	1,126,429
2025-06-17	88.300	91.200	87.600	89.600	74.628	984,636
2025-06-16	87.200	89.200	84.200	87.400	72.795	714,229
2025-06-13	90.000	90.900	85.700	86.800	72.296	1,424,220
2025-06-12	80.300	90.800	78.500	90.300	75.211	2,195,256
2025-06-11	81.500	82.200	75.700	80.000	66.632	1,491,656
2025-06-10	83.400	84.500	80.300	81.800	68.131	1,369,362
2025-06-09	81.000	85.100	79.700	84.200	70.130	1,687,330
2025-06-06	69.000	81.400	68.800	80.300	66.882	2,695,155
2025-06-05	62.700	71.500	62.700	70.400	58.636	1,528,791
2025-06-04	64.100	64.200	62.400	63.100	52.556	389,677
2025-06-03	63.200	64.700	62.000	63.700	53.056	892,579
2025-06-02	60.600	65.100	60.300	63.000	52.473	626,314
2025-05-29	63.200	64.200	59.900	61.600	51.307	1,302,961
2025-05-28	62.100	65.300	61.500	63.500	52.889	1,346,613
2025-05-27	61.000	64.900	56.000	62.900	52.389	1,620,841
2025-05-26	55.000	61.200	55.000	60.300	50.224	1,321,644
2025-05-23	54.200	55.500	52.000	55.000	45.809	1,288,575
2025-05-22	49.000	53.200	48.350	51.900	43.227	1,700,401
2025-05-21	46.150	49.950	46.000	48.600	40.479	972,646
2025-05-20	45.200	46.500	45.150	45.750	38.105	610,587
2025-05-19	42.600	46.100	42.000	45.850	38.188	801,002
2025-05-16	43.000	43.950	42.600	43.000	35.815	275,418
2025-05-15	43.000	43.000	42.200	42.900	35.731	89,709
2025-05-14	42.000	43.150	41.500	42.550	35.440	237,115
2025-05-13	43.250	44.450	41.900	42.700	35.565	421,384
2025-05-12	41.600	43.450	40.850	42.400	35.315	272,751
2025-05-09	41.850	41.950	40.050	41.700	34.732	179,802
2025-05-08	41.000	42.200	40.250	41.950	34.940	122,755
2025-05-07	42.000	42.000	40.000	40.600	33.816	102,668
2025-05-06	41.000	42.100	39.850	42.100	35.065	84,066
2025-05-05	43.050	43.150	39.900	40.600	33.816	412,681
2025-05-02	43.600	43.600	42.400	42.700	35.565	183,124

← NewerPage 6 of 21 · 1,218 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.