Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	35.550	35.550	35.000	35.000	35.000	4,000
2024-08-02	36.650	36.650	35.400	35.550	35.550	3,000
2024-08-01	36.050	36.700	36.050	36.700	36.700	3,000
2024-07-31	36.800	36.800	36.800	36.800	36.800	2,000
2024-07-30	36.500	36.500	36.500	36.500	36.500	1,000
2024-07-29	36.650	36.650	36.650	36.650	36.650	0
2024-07-26	36.650	36.650	36.650	36.650	36.650	0
2024-07-25	36.650	36.650	36.650	36.650	36.650	0
2024-07-24	36.650	36.650	36.650	36.650	36.650	0
2024-07-23	35.800	36.650	35.800	36.650	36.650	11,000
2024-07-22	35.550	36.700	35.500	36.700	36.700	10,000
2024-07-19	35.800	35.800	35.800	35.800	35.800	2,000
2024-07-18	35.200	35.400	35.200	35.400	35.400	10,000
2024-07-17	36.000	36.000	36.000	36.000	36.000	0
2024-07-16	36.000	36.000	36.000	36.000	36.000	0
2024-07-15	36.000	36.000	36.000	36.000	36.000	9,000
2024-07-12	36.200	36.200	36.200	36.200	36.200	9,000
2024-07-11	36.900	36.900	36.900	36.900	36.900	0
2024-07-10	36.900	36.900	36.900	36.900	36.900	0
2024-07-09	37.000	37.000	36.100	36.900	36.900	19,000
2024-07-08	36.000	36.000	36.000	36.000	36.000	0
2024-07-05	36.000	36.000	36.000	36.000	36.000	0
2024-07-04	36.000	36.000	36.000	36.000	36.000	9,000
2024-07-03	36.500	36.500	36.000	36.100	36.100	13,000
2024-07-02	35.800	36.000	35.800	36.000	36.000	11,000
2024-07-01	36.250	36.250	36.250	36.250	36.250	9,000
2024-06-28	36.250	36.250	36.250	36.250	36.250	0
2024-06-27	36.250	36.250	36.250	36.250	36.250	0
2024-06-26	36.300	36.300	36.250	36.250	36.250	5,000
2024-06-25	36.250	36.250	36.250	36.250	36.250	0
2024-06-24	36.550	37.000	36.250	36.250	36.250	5,000
2024-06-21	37.100	37.200	36.300	36.300	36.300	4,000
2024-06-20	36.650	36.650	36.650	36.650	36.650	1,000
2024-06-19	36.800	36.800	36.800	36.800	36.800	0
2024-06-18	36.200	36.800	35.950	36.800	36.410	6,000
2024-06-17	36.950	36.950	36.250	36.250	35.866	3,000
2024-06-14	36.750	36.750	36.750	36.750	36.750	0
2024-06-13	36.750	36.750	36.750	36.750	36.750	2,000
2024-06-12	36.800	36.800	36.800	36.800	36.800	0
2024-06-11	36.800	36.800	36.800	36.800	36.800	0
2024-06-07	36.700	36.800	36.700	36.800	36.800	4,000
2024-06-06	36.650	36.700	36.650	36.700	36.700	2,000
2024-06-05	36.600	36.650	36.600	36.650	36.650	2,000
2024-06-04	37.200	37.200	37.200	37.200	37.200	0
2024-06-03	37.200	37.200	37.200	37.200	37.200	0
2024-05-31	37.200	37.200	37.200	37.200	37.200	1,000
2024-05-30	35.600	36.950	35.600	36.150	36.150	15,000
2024-05-29	34.100	35.050	34.100	35.050	35.050	2,000
2024-05-28	36.850	36.850	36.850	36.850	36.850	1,000
2024-05-27	36.900	36.900	36.900	36.900	36.900	1,000
2024-05-24	37.100	37.100	37.100	37.100	37.100	0
2024-05-23	37.100	37.100	37.100	37.100	37.100	0
2024-05-22	37.000	37.100	37.000	37.100	37.100	8,000
2024-05-21	36.950	37.000	36.850	36.900	36.900	8,000
2024-05-20	36.200	36.200	36.200	36.200	36.200	0
2024-05-17	36.200	36.200	36.200	36.200	36.200	1,000
2024-05-16	36.450	36.450	36.350	36.350	36.350	13,000
2024-05-15	35.600	36.450	35.600	36.450	36.450	2,000
2024-05-14	36.400	36.400	36.350	36.350	36.350	9,000
2024-05-13	36.700	36.700	36.700	36.700	36.700	2,000

← NewerPage 10 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3800 TWD
2025-06-20	0.3500 TWD
2024-06-24	0.3850 TWD
2023-06-27	0.4800 TWD
2022-06-24	0.2600 TWD
2021-08-27	0.2500 TWD
2020-06-30	0.2100 TWD
2019-07-03	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.