Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	41.900	41.900	40.450	41.700	41.187	11,000
2023-05-09	42.150	42.150	41.300	41.900	41.384	23,275
2023-05-08	44.850	44.850	41.600	41.600	41.088	51,010
2023-05-05	42.000	43.350	41.500	43.350	42.817	14,000
2023-05-04	43.700	43.700	42.000	43.450	42.915	4,473
2023-05-03	42.000	43.850	41.100	43.850	43.310	13,003
2023-05-02	41.300	41.300	41.300	41.300	40.792	10,000
2023-04-28	42.100	42.100	41.950	41.950	41.434	6,043
2023-04-27	41.800	42.450	41.400	42.150	41.631	77,476
2023-04-26	41.700	42.450	41.350	41.850	41.335	100,000
2023-04-25	41.200	41.200	41.200	41.200	40.693	10,000
2023-04-24	40.550	42.000	40.550	41.700	41.187	29,000
2023-04-21	41.500	42.500	40.000	41.700	41.187	68,000
2023-04-20	43.400	43.400	42.000	42.000	41.483	5,000
2023-04-19	41.800	44.500	41.550	41.950	41.434	68,460
2023-04-18	40.300	41.700	40.300	41.400	40.891	27,362
2023-04-17	39.950	39.950	39.950	39.950	39.458	1,362
2023-04-13	40.900	41.500	40.800	41.200	40.693	55,001
2023-04-12	42.150	43.600	41.350	41.350	40.841	22,003
2023-04-11	41.250	41.800	40.750	40.750	40.249	82,000
2023-04-10	41.300	41.850	41.300	41.850	41.335	15,001
2023-04-06	41.400	41.400	41.400	41.400	40.891	10,000
2023-03-31	42.350	42.500	42.350	42.500	41.977	18,011
2023-03-30	42.500	42.600	41.700	42.350	41.829	53,380
2023-03-29	42.000	42.500	41.800	42.500	41.977	60,001
2023-03-28	41.400	42.050	41.300	42.050	41.533	17,516
2023-03-27	41.600	42.150	41.600	42.150	41.631	5,000
2023-03-24	41.600	41.650	41.600	41.600	41.088	8,000
2023-03-23	41.100	41.100	41.100	41.100	40.594	5,000
2023-03-22	40.750	40.750	40.750	40.750	40.249	1,225
2023-03-21	42.450	42.500	41.700	41.700	41.187	15,000
2023-03-20	41.550	42.850	41.550	42.850	42.323	5,028
2023-03-17	41.700	43.000	40.350	43.000	42.471	108,000
2023-03-16	41.700	42.500	40.550	40.550	40.051	77,333
2023-03-15	41.800	42.000	40.550	41.050	40.545	244,000
2023-03-14	40.500	41.200	40.500	40.550	40.051	4,182
2023-03-13	40.500	42.750	40.500	42.750	42.224	27,131
2023-03-10	41.600	42.500	41.600	41.850	41.335	11,026
2023-03-09	42.250	43.500	42.000	43.100	42.570	96,238
2023-03-08	40.150	41.850	40.150	41.300	40.792	4,000
2023-03-07	40.050	42.000	40.050	41.550	41.039	92,164
2023-03-06	40.950	41.000	39.850	40.750	40.249	67,000
2023-03-03	39.300	40.100	39.300	40.050	39.557	49,205
2023-03-02	41.300	42.250	39.300	40.200	39.705	56,103
2023-03-01	41.850	41.850	39.950	39.950	39.458	117,008
2023-02-24	42.950	42.950	40.600	42.800	42.273	170,795
2023-02-23	42.600	43.000	40.450	41.500	40.989	41,214
2023-02-22	41.000	42.000	40.400	41.900	41.384	104,022
2023-02-21	41.100	41.800	39.650	39.650	39.162	16,000
2023-02-20	39.000	41.000	39.000	40.350	39.853	52,498
2023-02-17	39.050	40.850	38.550	40.400	39.903	79,012
2023-02-16	38.000	40.450	38.000	40.450	39.952	57,329
2023-02-15	38.750	39.300	37.400	39.100	38.619	33,256
2023-02-14	35.250	35.750	35.250	35.750	35.310	2,000
2023-02-09	37.450	37.450	37.450	37.450	36.989	1,000
2023-02-08	37.700	38.450	37.700	38.450	37.977	2,000
2023-02-07	38.950	39.000	38.900	39.000	38.520	17,181
2023-02-06	38.600	38.850	38.600	38.850	38.372	5,063
2023-02-03	37.300	38.600	37.300	38.600	38.125	2,000
2023-02-02	37.000	37.000	37.000	37.000	36.545	1,216

← NewerPage 15 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.