Alliance Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	32.810	32.905	32.194	32.668	27.209	74,063
2024-10-25	33.758	33.758	32.573	32.810	27.328	200,841
2024-10-24	33.853	33.996	33.521	33.806	28.157	111,966
2024-10-23	33.664	34.564	33.569	33.948	28.275	234,377
2024-10-22	33.996	34.138	33.379	33.996	28.315	96,456
2024-10-21	34.090	34.138	33.521	33.996	28.315	152,790
2024-10-18	34.517	34.944	33.521	33.664	28.038	332,379
2024-10-17	34.991	35.939	34.564	35.134	29.263	181,272
2024-10-16	35.086	35.228	34.564	34.564	28.789	98,802
2024-10-15	34.707	36.129	34.564	34.802	28.986	302,136
2024-10-14	34.896	37.315	34.896	35.228	29.342	402,699
2024-10-11	35.939	35.939	34.185	34.422	28.670	125,098
2024-10-09	35.987	36.034	34.802	35.797	29.815	26,715
2024-10-08	36.461	36.461	34.612	35.228	29.342	59,655
2024-10-07	36.888	36.888	34.849	35.987	29.974	91,701
2024-10-04	35.560	38.073	35.465	36.935	30.763	164,397
2024-10-01	35.608	36.082	35.276	35.560	29.618	57,454
2024-09-30	35.608	35.702	34.090	35.655	29.697	158,334
2024-09-27	36.508	36.651	35.608	36.177	30.131	70,245
2024-09-26	36.840	36.840	35.560	36.129	30.092	132,383
2024-09-25	36.793	36.793	36.224	36.224	30.171	30,972
2024-09-24	37.077	37.789	36.082	36.508	30.408	195,697
2024-09-23	37.646	38.168	36.935	37.315	31.079	231,313
2024-09-20	36.034	38.168	35.845	37.646	31.356	535,861
2024-09-19	36.224	36.224	35.560	35.702	29.737	97,966
2024-09-18	36.414	36.603	36.034	36.224	30.171	104,881
2024-09-16	36.651	37.694	36.082	36.888	30.724	235,649
2024-09-13	36.461	36.698	35.797	36.698	30.566	98,040
2024-09-12	36.508	37.694	36.034	36.319	30.250	154,624
2024-09-11	36.366	36.414	35.892	36.224	30.171	163,097
2024-09-10	38.121	38.310	35.371	35.939	29.934	360,547
2024-09-09	35.560	39.875	35.086	37.741	31.435	825,722
2024-09-06	34.233	36.556	34.138	35.276	29.381	523,148
2024-09-05	34.233	34.327	33.237	33.853	28.196	86,906
2024-09-04	34.138	35.086	33.806	33.948	28.275	118,591
2024-09-03	35.323	35.323	34.422	35.134	29.263	108,362
2024-09-02	34.612	36.129	34.612	35.323	29.421	119,431
2024-08-30	33.806	35.086	33.806	34.422	28.670	269,228
2024-08-29	33.521	34.185	33.047	33.664	28.038	37,451
2024-08-28	33.664	34.185	33.000	33.190	27.644	81,483
2024-08-27	34.185	34.185	33.047	34.185	28.473	66,675
2024-08-26	32.905	34.422	32.905	34.043	28.354	79,066
2024-08-23	33.237	34.138	32.241	32.715	27.249	112,242
2024-08-22	33.901	34.754	33.237	34.043	28.354	36,554
2024-08-21	35.086	35.086	31.957	33.332	27.762	367,311
2024-08-20	33.996	37.741	33.996	34.849	29.026	359,396
2024-08-19	33.427	34.280	33.427	33.901	28.236	142,664
2024-08-16	34.090	35.181	33.000	33.569	27.959	144,100
2024-08-15	36.414	36.414	33.190	34.090	28.394	156,937
2024-08-14	33.616	37.978	32.715	36.082	30.052	467,757
2024-08-13	32.573	33.901	32.241	33.616	27.999	268,956
2024-08-12	32.336	33.190	31.815	32.715	27.249	74,140
2024-08-09	31.293	32.383	30.819	32.336	26.933	187,404
2024-08-08	31.340	32.194	30.202	30.819	25.669	140,470
2024-08-07	30.345	33.711	29.539	31.767	26.459	235,820
2024-08-06	27.737	30.866	27.737	29.871	24.879	273,228
2024-08-05	32.383	32.715	27.121	27.690	23.063	741,371
2024-08-02	36.224	37.409	29.965	33.190	27.644	606,905
2024-08-01	39.164	39.211	36.366	37.789	31.474	413,331
2024-07-31	36.983	39.638	36.983	37.267	31.040	722,196

← NewerPage 9 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.