Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	35.800	35.950	35.000	35.950	35.950	7,000
2023-08-10	35.200	35.200	35.200	35.200	35.200	0
2023-08-09	35.500	35.500	35.200	35.200	35.200	10,000
2023-08-08	35.300	35.300	35.200	35.200	35.200	10,000
2023-08-07	35.750	35.750	35.200	35.500	35.500	16,000
2023-08-04	35.300	35.300	35.300	35.300	35.300	10,000
2023-08-03	36.000	36.000	36.000	36.000	36.000	0
2023-08-02	36.000	36.000	36.000	36.000	36.000	0
2023-08-01	36.300	36.350	35.300	36.000	36.000	5,000
2023-07-31	35.450	35.450	35.450	35.450	35.450	0
2023-07-28	35.750	36.700	35.450	35.450	35.450	9,000
2023-07-27	35.600	36.450	35.200	35.200	35.200	32,000
2023-07-26	36.100	36.500	35.100	36.500	36.500	15,000
2023-07-25	36.550	36.550	36.000	36.300	36.300	7,000
2023-07-24	36.550	36.600	35.600	36.550	36.550	9,000
2023-07-21	36.950	36.950	36.600	36.650	36.650	5,000
2023-07-20	37.100	37.700	36.550	36.550	36.550	10,000
2023-07-19	37.600	37.600	36.550	36.550	36.550	9,000
2023-07-18	37.600	37.600	37.600	37.600	37.600	0
2023-07-17	37.600	37.600	37.600	37.600	37.600	1,000
2023-07-14	40.650	40.650	37.550	37.850	37.850	22,000
2023-07-13	39.300	39.300	39.300	39.300	39.300	1,000
2023-07-12	37.400	37.400	37.400	37.400	37.400	0
2023-07-11	38.350	39.750	37.350	37.400	37.400	6,000
2023-07-10	38.400	38.400	37.100	37.100	37.100	27,000
2023-07-07	39.600	39.600	38.300	38.650	38.650	13,000
2023-07-06	38.350	38.350	38.350	38.350	38.350	0
2023-07-05	38.350	38.350	38.350	38.350	38.350	0
2023-07-04	39.700	39.700	38.350	38.350	38.350	2,000
2023-07-03	38.600	38.600	38.600	38.600	38.600	0
2023-06-30	38.500	40.000	38.500	38.600	38.600	8,000
2023-06-29	38.400	38.400	38.400	38.400	38.400	1,000
2023-06-28	38.400	38.400	38.400	38.400	38.400	10,000
2023-06-27	39.200	39.200	39.000	39.000	39.000	12,000
2023-06-26	39.350	39.350	39.350	39.350	38.870	0
2023-06-21	39.350	39.350	39.350	39.350	38.866	1,050
2023-06-19	39.300	39.300	39.250	39.250	38.767	12,000
2023-06-16	40.000	40.000	40.000	40.000	39.508	7,190
2023-06-12	40.000	40.000	40.000	40.000	39.508	20,043
2023-06-09	41.200	41.200	40.250	40.400	39.903	12,000
2023-06-08	40.600	41.450	40.350	40.450	39.952	17,199
2023-06-07	41.650	42.900	40.700	40.700	40.199	4,173
2023-06-06	43.050	43.050	43.050	43.050	42.520	1,023
2023-06-02	42.450	42.450	42.450	42.450	41.928	1,000
2023-06-01	40.950	41.900	40.550	41.900	41.384	28,100
2023-05-31	41.050	41.050	41.050	41.050	40.545	2,000
2023-05-30	39.700	41.800	39.700	41.200	40.693	4,000
2023-05-29	41.100	41.100	41.100	41.100	40.594	1,000
2023-05-26	41.100	41.100	41.000	41.050	40.545	39,100
2023-05-25	41.100	41.100	41.050	41.050	40.545	15,001
2023-05-24	41.400	41.400	40.650	41.150	40.644	74,000
2023-05-23	40.400	41.800	40.400	41.250	40.742	32,000
2023-05-22	41.700	41.700	41.600	41.600	41.088	25,020
2023-05-19	42.000	42.450	42.000	42.150	41.631	22,000
2023-05-18	41.050	43.250	41.050	42.450	41.928	22,000
2023-05-17	40.550	41.950	40.550	41.700	41.187	38,000
2023-05-16	42.050	42.900	40.200	40.600	40.100	54,000
2023-05-15	42.000	43.100	41.600	42.050	41.533	27,826
2023-05-12	41.950	43.750	41.500	41.900	41.384	24,714
2023-05-11	40.800	41.650	40.800	41.650	41.137	13,150

← NewerPage 14 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.