Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	36.700	36.700	36.700	36.700	36.700	1,000
2024-05-09	36.750	36.750	36.750	36.750	36.750	0
2024-05-08	36.750	36.750	36.700	36.750	36.750	6,000
2024-05-07	36.850	36.850	36.850	36.850	36.850	0
2024-05-06	36.550	36.850	36.550	36.850	36.850	7,000
2024-05-03	36.400	36.400	36.400	36.400	36.400	2,000
2024-05-02	36.400	36.400	36.400	36.400	36.400	1,000
2024-04-30	36.450	36.450	36.400	36.400	36.400	5,000
2024-04-29	36.700	36.700	36.700	36.700	36.700	1,000
2024-04-26	36.650	36.750	36.650	36.750	36.750	6,000
2024-04-25	36.300	36.300	36.300	36.300	36.300	0
2024-04-24	36.300	36.300	36.300	36.300	36.300	0
2024-04-23	36.350	36.350	36.300	36.300	36.300	3,000
2024-04-22	36.450	36.450	36.250	36.250	36.250	3,000
2024-04-19	36.800	36.800	35.600	36.300	36.300	7,000
2024-04-18	36.300	36.300	36.300	36.300	36.300	3,000
2024-04-17	36.250	36.300	36.250	36.300	36.300	2,000
2024-04-16	36.200	36.200	36.150	36.150	36.150	2,000
2024-04-15	36.500	36.500	36.500	36.500	36.500	0
2024-04-12	36.550	36.550	36.500	36.500	36.500	3,000
2024-04-11	36.450	36.950	36.050	36.950	36.950	27,000
2024-04-10	36.200	36.200	36.050	36.050	36.050	3,000
2024-04-09	36.350	36.350	36.350	36.350	36.350	2,000
2024-04-08	36.450	36.450	36.100	36.100	36.100	5,000
2024-04-03	36.550	36.550	36.550	36.550	36.550	0
2024-04-02	36.500	36.550	36.450	36.550	36.550	8,000
2024-04-01	36.550	36.550	36.550	36.550	36.550	0
2024-03-29	36.550	36.550	36.550	36.550	36.550	5,000
2024-03-28	35.700	36.500	35.700	36.500	36.500	3,000
2024-03-27	36.100	36.100	36.100	36.100	36.100	0
2024-03-26	36.050	36.450	36.050	36.100	36.100	6,000
2024-03-25	36.200	36.200	36.200	36.200	36.200	2,000
2024-03-22	36.050	36.200	36.000	36.200	36.200	9,000
2024-03-21	36.550	36.550	36.550	36.550	36.550	3,000
2024-03-20	36.550	36.550	36.550	36.550	36.550	9,000
2024-03-19	36.100	36.600	35.800	36.550	36.550	8,000
2024-03-18	36.800	36.800	36.800	36.800	36.800	1,000
2024-03-15	36.550	36.550	36.550	36.550	36.550	0
2024-03-14	36.550	36.550	36.550	36.550	36.550	1,000
2024-03-13	36.550	36.600	36.550	36.600	36.600	4,000
2024-03-12	36.450	36.450	36.450	36.450	36.450	2,000
2024-03-11	36.400	36.400	36.400	36.400	36.400	5,000
2024-03-08	36.400	36.450	36.400	36.400	36.400	7,000
2024-03-07	36.400	36.400	36.400	36.400	36.400	1,000
2024-03-06	36.450	36.450	36.350	36.350	36.350	3,000
2024-03-05	36.450	36.450	36.450	36.450	36.450	1,000
2024-03-04	36.550	36.700	36.450	36.450	36.450	4,000
2024-03-01	36.550	36.550	36.550	36.550	36.550	1,000
2024-02-29	36.600	36.600	36.500	36.600	36.600	8,000
2024-02-27	36.600	36.600	36.600	36.600	36.600	5,000
2024-02-26	36.500	36.500	36.500	36.500	36.500	2,000
2024-02-23	36.700	36.700	36.500	36.500	36.500	3,000
2024-02-22	36.950	36.950	35.800	35.800	35.800	3,000
2024-02-21	36.550	36.550	35.700	35.850	35.850	3,000
2024-02-20	36.550	36.550	36.550	36.550	36.550	1,000
2024-02-19	36.600	36.600	36.600	36.600	36.600	1,000
2024-02-16	36.550	36.600	36.550	36.600	36.600	12,000
2024-02-15	36.500	36.550	36.500	36.500	36.500	14,000
2024-02-05	36.400	37.500	36.400	36.500	36.500	19,000
2024-02-02	36.400	36.700	36.400	36.450	36.450	10,000

← NewerPage 11 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.