Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	34.800	34.800	34.800	34.800	34.800	0
2023-11-07	33.100	35.300	33.100	34.800	34.800	28,000
2023-11-06	33.400	34.100	33.000	33.500	33.500	15,000
2023-11-03	33.500	33.500	33.500	33.500	33.500	5,000
2023-11-02	33.500	33.500	33.500	33.500	33.500	0
2023-11-01	33.500	33.500	33.500	33.500	33.500	0
2023-10-31	33.500	33.500	33.500	33.500	33.500	5,000
2023-10-30	33.200	33.200	33.000	33.000	33.000	11,000
2023-10-27	33.200	33.200	33.200	33.200	33.200	10,000
2023-10-26	33.600	33.600	33.600	33.600	33.600	0
2023-10-25	33.600	33.600	33.600	33.600	33.600	4,000
2023-10-24	34.050	34.050	34.050	34.050	34.050	0
2023-10-23	34.050	34.050	34.050	34.050	34.050	0
2023-10-20	33.300	34.050	33.300	34.050	34.050	11,000
2023-10-19	33.700	33.700	33.450	33.450	33.450	3,000
2023-10-18	33.600	33.600	33.600	33.600	33.600	2,000
2023-10-17	33.550	33.800	33.550	33.800	33.800	6,000
2023-10-16	33.500	33.500	33.500	33.500	33.500	2,000
2023-10-13	33.700	33.700	33.700	33.700	33.700	0
2023-10-12	33.750	33.750	33.050	33.700	33.700	4,000
2023-10-11	33.800	33.900	33.700	33.700	33.700	19,000
2023-10-06	33.950	33.950	33.950	33.950	33.950	0
2023-10-05	33.950	33.950	33.950	33.950	33.950	3,000
2023-10-04	33.900	33.950	33.900	33.950	33.950	12,000
2023-10-03	34.000	34.000	34.000	34.000	34.000	2,000
2023-10-02	34.950	34.950	34.950	34.950	34.950	0
2023-09-28	34.950	34.950	34.950	34.950	34.950	0
2023-09-27	34.950	34.950	34.950	34.950	34.950	1,000
2023-09-26	34.000	34.300	33.850	33.950	33.950	6,000
2023-09-25	34.500	34.500	34.500	34.500	34.500	0
2023-09-22	34.500	34.500	34.500	34.500	34.500	2,000
2023-09-21	34.100	34.100	34.100	34.100	34.100	2,000
2023-09-20	34.400	34.400	34.400	34.400	34.400	1,000
2023-09-19	34.400	35.000	34.250	34.250	34.250	15,000
2023-09-18	34.850	35.000	34.750	35.000	35.000	6,000
2023-09-15	34.900	34.900	34.900	34.900	34.900	1,000
2023-09-14	34.450	34.550	34.450	34.500	34.500	3,000
2023-09-13	35.300	35.300	35.300	35.300	35.300	1,000
2023-09-12	34.800	34.800	34.800	34.800	34.800	0
2023-09-11	34.100	34.800	34.000	34.800	34.800	13,000
2023-09-08	34.500	34.850	34.500	34.850	34.850	2,000
2023-09-07	34.300	34.500	34.200	34.500	34.500	7,000
2023-09-06	35.400	35.400	35.400	35.400	35.400	0
2023-09-05	35.400	35.400	35.400	35.400	35.400	1,000
2023-09-04	34.400	34.400	34.400	34.400	34.400	0
2023-09-01	34.200	35.200	34.200	34.400	34.400	13,000
2023-08-31	35.700	35.700	34.100	34.100	34.100	2,000
2023-08-30	35.100	35.100	35.100	35.100	35.100	0
2023-08-29	35.100	35.100	35.100	35.100	35.100	0
2023-08-28	35.100	35.100	35.100	35.100	35.100	1,000
2023-08-25	34.550	35.000	34.100	34.100	34.100	12,000
2023-08-24	35.900	35.900	35.900	35.900	35.900	0
2023-08-23	35.000	35.900	35.000	35.900	35.900	2,000
2023-08-22	34.600	34.600	34.000	34.000	34.000	9,000
2023-08-21	35.500	35.500	35.500	35.500	35.500	0
2023-08-18	35.000	35.950	34.700	35.500	35.500	6,000
2023-08-17	35.850	35.900	34.650	34.650	34.650	5,000
2023-08-16	34.950	34.950	34.950	34.950	34.950	1,000
2023-08-15	35.750	35.750	34.950	34.950	34.950	16,000
2023-08-14	35.950	35.950	35.950	35.950	35.950	0

← NewerPage 13 of 19 · 1,136 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.