Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	36.300	36.400	36.300	36.400	36.400	4,000
2024-01-31	36.200	36.200	36.200	36.200	36.200	10,000
2024-01-30	36.600	36.600	36.100	36.100	36.100	9,000
2024-01-29	35.800	35.800	35.800	35.800	35.800	1,000
2024-01-26	35.850	35.900	35.800	35.800	35.800	7,000
2024-01-25	35.150	35.200	35.150	35.200	35.200	2,000
2024-01-24	35.100	35.150	35.000	35.150	35.150	12,000
2024-01-23	36.200	36.250	36.200	36.200	36.200	4,000
2024-01-22	36.200	36.200	36.200	36.200	36.200	7,000
2024-01-19	36.400	36.400	36.400	36.400	36.400	1,000
2024-01-18	36.150	36.150	36.150	36.150	36.150	0
2024-01-17	36.200	36.300	36.150	36.150	36.150	5,000
2024-01-16	36.300	36.300	36.200	36.200	36.200	13,000
2024-01-15	36.300	36.300	36.200	36.200	36.200	4,999
2024-01-12	36.250	36.300	36.250	36.300	36.300	4,000
2024-01-11	35.800	36.300	35.800	36.300	36.300	14,000
2024-01-10	35.750	36.300	35.750	36.300	36.300	5,000
2024-01-09	35.750	35.750	35.750	35.750	35.750	0
2024-01-08	35.750	35.750	35.750	35.750	35.750	1,000
2024-01-05	36.350	36.350	35.700	35.750	35.750	13,000
2024-01-04	36.000	36.800	35.700	35.700	35.700	26,000
2024-01-03	35.950	36.000	35.950	35.950	35.950	3,000
2024-01-02	35.450	35.500	35.450	35.500	35.500	2,000
2023-12-29	35.500	35.500	35.500	35.500	35.500	2,000
2023-12-28	34.850	35.000	34.700	34.700	34.700	3,000
2023-12-27	34.600	34.850	34.600	34.850	34.850	4,000
2023-12-26	34.500	34.900	34.500	34.900	34.900	8,000
2023-12-25	34.600	34.600	34.300	34.300	34.300	11,000
2023-12-22	34.250	34.950	34.200	34.950	34.950	11,000
2023-12-21	34.200	34.600	34.200	34.600	34.600	4,000
2023-12-20	34.150	35.350	34.100	34.900	34.900	25,000
2023-12-19	33.900	34.200	33.900	34.200	34.200	18,000
2023-12-18	33.850	34.200	33.850	34.200	34.200	4,000
2023-12-15	33.950	34.050	33.600	34.000	34.000	14,000
2023-12-14	33.950	34.000	33.950	33.950	33.950	4,000
2023-12-13	34.300	34.400	33.900	33.900	33.900	19,000
2023-12-12	33.850	34.200	33.850	34.200	34.200	6,000
2023-12-11	33.850	33.900	33.850	33.850	33.850	6,000
2023-12-08	33.800	33.850	33.600	33.850	33.850	15,000
2023-12-07	34.150	34.150	33.750	33.750	33.750	4,000
2023-12-06	34.000	34.000	33.300	33.900	33.900	13,000
2023-12-05	34.250	34.250	34.200	34.200	34.200	4,000
2023-12-04	34.000	34.250	33.750	33.750	33.750	13,000
2023-12-01	33.800	34.000	33.800	34.000	34.000	14,000
2023-11-30	33.800	33.800	33.750	33.750	33.750	1,000
2023-11-29	33.850	33.950	33.800	33.800	33.800	8,000
2023-11-28	33.900	33.900	33.850	33.850	33.850	8,000
2023-11-27	34.000	34.000	34.000	34.000	34.000	4,000
2023-11-24	34.100	34.100	34.100	34.100	34.100	1,000
2023-11-23	34.100	34.100	34.100	34.100	34.100	3,000
2023-11-22	34.150	34.150	34.000	34.000	34.000	4,000
2023-11-21	33.200	34.300	33.200	33.900	33.900	19,000
2023-11-20	33.800	33.800	33.800	33.800	33.800	1,000
2023-11-17	33.500	33.800	33.500	33.800	33.800	4,000
2023-11-16	33.700	34.700	33.250	33.500	33.500	40,000
2023-11-15	34.900	34.900	34.900	34.900	34.900	1,000
2023-11-14	35.000	35.000	35.000	35.000	35.000	1,000
2023-11-13	34.950	34.950	34.950	34.950	34.950	5,000
2023-11-10	33.200	33.900	33.000	33.900	33.900	4,000
2023-11-09	34.800	34.800	34.800	34.800	34.800	0

← NewerPage 12 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.