Alliance Material Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,235.00 | 1,235.00 | 794.00 | 1,060.00 | 1,060.00 | 2,631,159 |
| 2026-10-15 | 1,265.00 | 1,295.00 | 1,195.00 | 1,220.00 | 1,220.00 | 574,564 |
| 2026-10-14 | 1,310.00 | 1,330.00 | 1,275.00 | 1,295.00 | 1,295.00 | 240,845 |
| 2026-10-13 | 1,395.00 | 1,400.00 | 1,270.00 | 1,295.00 | 1,295.00 | 658,785 |
| 2026-10-12 | 1,400.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,390.00 | 240,174 |
| 2026-10-08 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 171,508 |
| 2026-10-07 | 1,415.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | 254,378 |
| 2026-10-06 | 1,415.00 | 1,460.00 | 1,375.00 | 1,410.00 | 1,410.00 | 346,579 |
| 2026-10-05 | 1,460.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | 401,088 |
| 2026-10-02 | 1,355.00 | 1,480.00 | 1,355.00 | 1,445.00 | 1,445.00 | 400,773 |
| 2026-10-01 | 1,425.00 | 1,440.00 | 1,345.00 | 1,365.00 | 1,365.00 | 563,993 |
| 2026-09-30 | 1,480.00 | 1,555.00 | 1,435.00 | 1,445.00 | 1,445.00 | 401,901 |
| 2026-09-29 | 1,520.00 | 1,535.00 | 1,440.00 | 1,480.00 | 1,480.00 | 625,769 |
| 2026-09-24 | 1,600.00 | 1,600.00 | 1,425.00 | 1,515.00 | 1,515.00 | 963,723 |
| 2026-09-23 | 1,465.00 | 1,635.00 | 1,450.00 | 1,595.00 | 1,595.00 | 1,091,728 |
| 2026-09-22 | 1,315.00 | 1,495.00 | 1,300.00 | 1,485.00 | 1,485.00 | 793,190 |
| 2026-09-21 | 1,265.00 | 1,335.00 | 1,235.00 | 1,305.00 | 1,305.00 | 709,536 |
| 2026-09-18 | 1,310.00 | 1,315.00 | 1,210.00 | 1,250.00 | 1,250.00 | 1,515,388 |
| 2026-09-17 | 1,355.00 | 1,370.00 | 1,260.00 | 1,295.00 | 1,295.00 | 862,665 |
| 2026-09-16 | 1,340.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | 404,079 |
| 2026-09-15 | 1,395.00 | 1,400.00 | 1,305.00 | 1,335.00 | 1,335.00 | 240,229 |
| 2026-09-14 | 1,430.00 | 1,500.00 | 1,295.00 | 1,395.00 | 1,395.00 | 437,624 |
| 2026-09-11 | 1,430.00 | 1,495.00 | 1,390.00 | 1,415.00 | 1,415.00 | 415,904 |
| 2026-09-10 | 1,590.00 | 1,590.00 | 1,455.00 | 1,470.00 | 1,470.00 | 362,565 |
| 2026-09-09 | 1,540.00 | 1,595.00 | 1,485.00 | 1,550.00 | 1,550.00 | 352,353 |
| 2026-09-08 | 1,660.00 | 1,665.00 | 1,495.00 | 1,520.00 | 1,520.00 | 522,400 |
| 2026-09-07 | 1,695.00 | 1,720.00 | 1,630.00 | 1,640.00 | 1,640.00 | 409,911 |
| 2026-09-04 | 1,755.00 | 1,825.00 | 1,665.00 | 1,680.00 | 1,680.00 | 356,439 |
| 2026-09-03 | 1,760.00 | 1,835.00 | 1,690.00 | 1,730.00 | 1,730.00 | 447,067 |
| 2026-09-02 | 1,690.00 | 1,860.00 | 1,650.00 | 1,785.00 | 1,785.00 | 552,279 |
| 2026-09-01 | 1,750.00 | 1,805.00 | 1,655.00 | 1,705.00 | 1,705.00 | 567,071 |
| 2026-08-31 | 1,580.00 | 1,905.00 | 1,580.00 | 1,775.00 | 1,775.00 | 1,106,994 |
| 2026-08-28 | 1,290.00 | 1,675.00 | 1,270.00 | 1,630.00 | 1,630.00 | 1,505,443 |
| 2026-08-27 | 1,315.00 | 1,330.00 | 1,240.00 | 1,280.00 | 1,280.00 | 530,128 |
| 2026-08-26 | 1,265.00 | 1,330.00 | 1,260.00 | 1,315.00 | 1,315.00 | 281,811 |
| 2026-08-25 | 1,320.00 | 1,320.00 | 1,215.00 | 1,290.00 | 1,290.00 | 514,496 |
| 2026-08-24 | 1,400.00 | 1,410.00 | 1,305.00 | 1,310.00 | 1,310.00 | 273,383 |
| 2026-08-21 | 1,315.00 | 1,405.00 | 1,310.00 | 1,390.00 | 1,390.00 | 459,870 |
| 2026-08-20 | 1,320.00 | 1,330.00 | 1,275.00 | 1,295.00 | 1,295.00 | 379,348 |
| 2026-08-19 | 1,385.00 | 1,410.00 | 1,275.00 | 1,295.00 | 1,295.00 | 568,690 |
| 2026-08-18 | 1,405.00 | 1,505.00 | 1,380.00 | 1,425.00 | 1,425.00 | 373,960 |
| 2026-08-17 | 1,400.00 | 1,455.00 | 1,345.00 | 1,405.00 | 1,405.00 | 277,545 |
| 2026-08-14 | 1,510.00 | 1,510.00 | 1,365.00 | 1,380.00 | 1,380.00 | 491,515 |
| 2026-08-13 | 1,560.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | 259,379 |
| 2026-08-12 | 1,455.00 | 1,570.00 | 1,420.00 | 1,530.00 | 1,530.00 | 335,655 |
| 2026-08-11 | 1,540.00 | 1,585.00 | 1,435.00 | 1,450.00 | 1,450.00 | 530,131 |
| 2026-08-10 | 1,695.00 | 1,730.00 | 1,530.00 | 1,550.00 | 1,550.00 | 559,064 |
| 2026-08-07 | 1,580.00 | 1,765.00 | 1,540.00 | 1,660.00 | 1,660.00 | 478,884 |
| 2026-08-06 | 1,615.00 | 1,620.00 | 1,480.00 | 1,565.00 | 1,565.00 | 425,426 |
| 2026-08-05 | 1,475.00 | 1,665.00 | 1,435.00 | 1,610.00 | 1,610.00 | 627,585 |
| 2026-08-04 | 1,610.00 | 1,635.00 | 1,420.00 | 1,430.00 | 1,430.00 | 578,722 |
| 2026-08-03 | 1,615.00 | 1,650.00 | 1,480.00 | 1,595.00 | 1,595.00 | 474,383 |
| 2026-07-31 | 1,190.00 | 1,695.00 | 1,190.00 | 1,620.00 | 1,620.00 | 914,884 |
| 2026-07-30 | 1,320.00 | 1,410.00 | 1,150.00 | 1,155.00 | 1,155.00 | 678,654 |
| 2026-07-29 | 1,500.00 | 1,500.00 | 1,155.00 | 1,360.00 | 1,360.00 | 1,567,044 |
| 2026-07-28 | 1,875.00 | 1,875.00 | 1,455.00 | 1,490.00 | 1,490.00 | 1,080,584 |
| 2026-07-27 | 2,000.00 | 2,000.00 | 1,770.00 | 1,875.00 | 1,875.00 | 463,100 |
| 2026-07-24 | 2,110.00 | 2,110.00 | 1,955.00 | 1,995.00 | 1,995.00 | 334,363 |
| 2026-07-23 | 2,215.00 | 2,215.00 | 1,960.00 | 2,110.00 | 2,110.00 | 311,516 |
| 2026-07-22 | 1,887.50 | 1,954.17 | 1,858.33 | 1,916.67 | 1,915.67 | 283,303 |
Page 1 of 21 · 1,215 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.