Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	44.400	44.450	42.750	42.950	35.773	343,760
2025-04-29	45.000	45.000	43.750	44.150	36.773	177,175
2025-04-28	44.300	45.000	43.700	44.900	37.397	206,029
2025-04-25	43.000	45.400	43.000	44.850	37.356	327,244
2025-04-24	44.650	44.650	42.150	42.950	35.773	208,201
2025-04-23	43.000	44.800	43.000	44.650	37.189	303,003
2025-04-22	41.850	45.000	41.500	42.550	35.440	322,944
2025-04-21	45.000	45.550	41.050	43.050	35.856	472,820
2025-04-18	45.200	48.100	43.400	45.450	37.855	695,860
2025-04-17	41.050	45.100	41.000	45.100	37.564	823,034
2025-04-16	42.000	42.000	39.200	40.350	33.608	447,210
2025-04-15	38.000	41.650	38.000	41.550	34.607	432,426
2025-04-14	37.650	40.000	37.000	37.950	31.609	197,762
2025-04-11	38.500	39.750	34.500	37.200	30.984	417,678
2025-04-10	34.200	40.150	34.200	39.750	33.108	340,776
2025-04-09	36.500	36.500	32.000	33.000	27.486	527,088
2025-04-08	33.150	37.200	32.400	36.050	30.026	598,473
2025-04-07	40.100	40.100	32.050	33.000	27.486	487,432
2025-04-02	43.150	43.150	41.500	42.100	35.065	164,269
2025-04-01	42.500	43.100	42.100	42.950	35.773	127,015
2025-03-31	45.000	45.000	40.800	42.350	35.273	493,263
2025-03-28	46.200	46.250	45.300	45.400	37.814	277,557
2025-03-27	48.500	48.500	45.500	46.200	38.480	249,150
2025-03-26	45.500	48.650	45.150	48.000	39.979	286,149
2025-03-25	44.650	46.650	44.650	45.200	37.647	369,800
2025-03-24	50.100	50.100	45.650	46.500	38.730	601,218
2025-03-21	50.600	51.200	48.300	50.100	41.728	347,700
2025-03-20	49.800	52.000	49.500	51.200	42.644	412,257
2025-03-19	48.800	54.000	48.800	49.900	41.562	673,012
2025-03-18	49.400	51.900	45.900	48.850	40.687	1,047,110
2025-03-17	48.700	53.200	47.000	50.300	41.895	1,830,812
2025-03-14	44.250	46.000	43.850	45.900	38.230	732,784
2025-03-13	41.350	46.050	41.350	44.050	36.689	948,724
2025-03-12	41.150	41.150	40.100	40.900	34.066	170,617
2025-03-11	41.000	41.300	38.850	41.100	34.232	323,049
2025-03-10	41.000	42.050	40.700	40.950	34.107	277,676
2025-03-07	39.850	42.550	39.450	40.850	34.024	571,004
2025-03-06	37.450	40.150	37.450	40.100	33.399	392,746
2025-03-05	37.600	37.750	37.100	37.450	31.192	160,693
2025-03-04	37.800	37.800	36.700	37.400	31.150	180,163
2025-03-03	36.500	38.050	36.400	37.550	31.275	158,540
2025-02-27	36.300	38.100	35.850	36.350	30.276	182,308
2025-02-26	36.250	37.000	36.000	36.300	30.234	35,104
2025-02-25	36.350	36.350	35.900	36.150	30.109	80,671
2025-02-24	37.000	37.650	35.900	36.500	30.401	265,168
2025-02-21	34.950	38.750	34.550	37.350	31.109	472,227
2025-02-20	34.450	34.750	34.100	34.550	28.777	168,663
2025-02-19	34.550	34.550	34.000	34.100	28.402	192,193
2025-02-18	33.700	34.600	33.550	34.300	28.568	108,454
2025-02-17	33.500	33.950	33.200	33.800	28.152	189,992
2025-02-14	33.450	34.100	33.400	33.600	27.985	586,441
2025-02-13	33.950	34.050	33.450	34.050	28.360	177,904
2025-02-12	33.700	34.150	33.200	33.500	27.902	469,338
2025-02-11	33.250	34.500	33.250	34.150	28.444	94,002
2025-02-10	34.500	34.500	32.700	33.600	27.985	204,859
2025-02-07	33.850	34.600	33.850	34.300	28.568	177,904
2025-02-06	33.650	33.950	33.650	33.800	28.152	63,632
2025-02-05	34.450	34.450	33.450	33.950	28.277	53,163
2025-02-04	34.400	34.400	33.350	33.700	28.069	96,772
2025-02-03	34.400	34.600	33.150	34.000	28.319	132,091

← NewerPage 7 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.