Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	32.146	33.190	32.146	33.190	27.644	128,983
2025-01-21	32.004	32.052	31.483	31.957	26.617	115,059
2025-01-20	32.383	32.383	31.198	31.767	26.459	55,304
2025-01-17	31.198	31.672	31.103	31.672	26.380	192,915
2025-01-16	31.435	31.435	30.819	31.246	26.024	214,714
2025-01-15	31.483	31.483	30.819	31.435	26.182	44,926
2025-01-14	31.103	31.483	31.103	31.435	26.182	125,316
2025-01-13	31.957	32.099	30.677	31.198	25.985	124,081
2025-01-10	30.914	31.340	30.914	31.246	26.024	91,987
2025-01-09	32.146	32.336	30.677	31.293	26.064	241,920
2025-01-08	31.009	32.241	30.771	31.577	26.301	136,738
2025-01-07	32.004	32.241	31.103	31.909	26.577	235,075
2025-01-06	33.095	33.664	31.435	31.435	26.182	368,278
2025-01-03	30.819	32.810	29.871	32.668	27.209	413,151
2025-01-02	30.392	30.392	28.638	30.392	25.314	329,616
2024-12-31	30.345	30.677	29.871	30.439	25.353	132,305
2024-12-30	30.819	31.151	30.392	30.771	25.629	49,714
2024-12-27	30.629	31.246	29.871	30.771	25.629	180,701
2024-12-26	30.345	30.819	29.728	30.060	25.037	117,748
2024-12-25	31.435	31.435	30.250	30.724	25.590	222,231
2024-12-24	30.819	31.009	29.159	30.487	25.392	319,284
2024-12-23	28.922	30.250	28.164	30.155	25.116	378,574
2024-12-20	27.310	29.681	27.073	28.258	23.536	429,262
2024-12-19	28.448	28.543	26.931	27.405	22.826	1,384,006
2024-12-18	30.345	30.439	29.396	29.491	24.563	207,833
2024-12-17	30.629	30.819	30.108	30.392	25.314	227,264
2024-12-16	31.672	31.672	30.487	30.629	25.511	109,957
2024-12-13	31.577	31.862	31.483	31.483	26.222	32,560
2024-12-12	30.819	31.815	30.629	30.771	25.629	180,367
2024-12-11	31.767	31.862	30.582	30.819	25.669	395,509
2024-12-10	32.241	32.241	30.771	31.293	26.064	614,566
2024-12-09	32.715	33.284	32.052	32.099	26.735	166,308
2024-12-06	32.194	33.664	32.052	32.526	27.091	241,151
2024-12-05	33.047	33.047	32.052	32.241	26.854	160,268
2024-12-04	33.427	33.427	32.431	32.715	27.249	273,896
2024-12-03	33.190	33.427	32.526	32.810	27.328	90,396
2024-12-02	32.526	33.711	32.194	32.905	27.407	160,408
2024-11-29	32.478	32.668	31.957	32.526	27.091	186,684
2024-11-28	33.806	33.806	32.099	32.289	26.893	382,488
2024-11-27	34.707	34.991	33.474	33.996	28.315	180,885
2024-11-26	35.465	35.465	33.664	34.944	29.105	64,085
2024-11-25	34.707	36.793	33.047	35.560	29.618	264,227
2024-11-22	35.560	35.797	34.185	34.707	28.907	258,075
2024-11-21	36.745	36.745	35.039	35.702	29.737	147,654
2024-11-20	36.508	37.362	36.271	36.271	30.210	162,627
2024-11-19	37.172	37.220	36.508	37.077	30.882	123,277
2024-11-18	37.077	37.362	36.508	36.983	30.803	165,884
2024-11-15	37.931	38.121	36.840	37.267	31.040	289,728
2024-11-14	38.073	39.021	37.030	37.931	31.593	329,808
2024-11-13	38.026	38.310	36.983	37.694	31.395	142,768
2024-11-12	39.069	39.685	36.840	37.741	31.435	362,367
2024-11-11	38.879	40.681	38.689	39.353	32.777	593,836
2024-11-08	36.745	38.879	36.034	38.500	32.067	744,225
2024-11-07	36.793	36.793	35.797	36.461	30.368	240,173
2024-11-06	35.987	35.987	34.802	35.418	29.500	120,540
2024-11-05	36.082	36.082	34.280	34.707	28.907	332,038
2024-11-04	36.177	36.508	35.276	35.702	29.737	550,754
2024-11-01	33.664	36.224	33.190	35.892	29.894	926,614
2024-10-30	30.487	34.470	30.487	33.190	27.644	630,768
2024-10-29	32.858	33.190	30.250	30.345	25.274	484,015

← NewerPage 8 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.