Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	38.300	38.300	38.300	38.300	37.829	6,010
2023-01-30	38.300	38.300	38.300	38.300	37.829	5,000
2023-01-17	38.800	39.000	38.000	38.000	37.532	68,211
2023-01-16	38.400	38.800	38.400	38.800	38.323	17,208
2023-01-13	38.000	38.000	38.000	38.000	37.532	4,025
2023-01-12	38.650	38.800	38.650	38.800	38.323	32,416
2023-01-11	38.100	38.650	38.050	38.650	38.174	44,000
2023-01-10	37.350	38.150	37.000	38.150	37.681	8,000
2023-01-09	38.400	38.700	37.400	38.650	38.174	38,001
2023-01-06	37.000	38.650	36.300	38.650	38.174	28,076
2023-01-05	35.800	37.500	35.800	36.200	35.755	31,370
2023-01-03	36.000	36.000	36.000	36.000	35.557	2,000
2022-12-30	36.000	36.000	36.000	36.000	35.557	1,138
2022-12-28	35.750	35.750	35.750	35.750	35.310	2,058
2022-12-27	36.000	36.000	36.000	36.000	35.557	7,693
2022-12-23	36.000	36.000	36.000	36.000	35.557	6,012
2022-12-19	35.750	37.400	35.750	37.400	36.940	12,399
2022-12-16	36.000	36.000	35.050	35.100	34.668	17,000
2022-12-12	35.000	35.000	35.000	35.000	34.569	1,000
2022-12-09	35.000	35.000	35.000	35.000	34.569	1,000
2022-12-08	35.000	35.000	35.000	35.000	34.569	2,000
2022-12-07	35.450	35.500	35.000	35.000	34.569	13,000
2022-12-06	35.500	35.500	35.000	35.000	34.569	3,000
2022-12-02	35.000	35.000	35.000	35.000	34.569	7,000
2022-12-01	35.000	35.000	35.000	35.000	34.569	9,058
2022-11-30	35.500	35.500	35.500	35.500	35.063	1,000
2022-11-29	35.950	35.950	35.950	35.950	35.508	1,000
2022-11-28	35.000	35.000	35.000	35.000	34.569	1,000
2022-11-24	35.000	35.000	35.000	35.000	34.569	2,000
2022-11-23	34.500	35.000	34.500	35.000	34.569	6,000
2022-11-21	34.500	34.500	34.500	34.500	34.075	2,002
2022-11-18	34.600	35.500	34.200	34.200	33.779	13,000
2022-11-14	34.500	34.500	34.500	34.500	34.075	1,000
2022-11-11	33.500	33.500	33.500	33.500	33.088	9,000
2022-11-10	33.500	33.500	33.500	33.500	33.088	3,000
2022-11-09	33.000	33.500	33.000	33.500	33.088	5,001
2022-11-08	31.800	32.900	31.800	32.500	32.100	20,000
2022-11-02	33.150	33.150	33.150	33.150	32.742	1,000
2022-11-01	33.150	33.150	32.150	32.150	31.754	2,001
2022-10-31	32.050	33.400	32.050	32.300	31.903	39,003
2022-10-28	34.300	34.300	34.300	34.300	33.878	1,000
2022-10-26	35.250	35.250	35.250	35.250	34.816	1,000
2022-10-25	34.950	34.950	34.200	34.200	33.779	7,000
2022-10-21	35.400	35.400	35.400	35.400	34.964	1,000
2022-10-20	34.200	34.950	34.200	34.600	34.174	6,006
2022-10-19	35.250	35.250	35.250	35.250	34.816	1,000
2022-10-18	35.250	35.250	34.250	34.250	33.829	2,000
2022-10-17	34.250	34.250	34.250	34.250	33.829	1,444
2022-10-05	35.650	35.650	35.650	35.650	35.211	1,000
2022-09-30	35.400	35.400	35.350	35.350	34.915	4,000
2022-09-29	34.350	35.350	34.350	35.350	34.915	5,000
2022-09-28	34.800	34.900	34.800	34.800	34.372	4,000
2022-09-27	36.100	36.100	34.800	34.800	34.372	3,000
2022-09-26	35.600	35.600	35.600	35.600	35.162	1,000
2022-09-23	35.550	35.550	35.550	35.550	35.113	4,000
2022-09-16	36.100	36.100	36.100	36.100	35.656	1,000
2022-09-15	36.600	36.600	36.600	36.600	36.150	9,000
2022-09-14	36.300	36.500	36.300	36.500	36.051	4,000
2022-09-13	36.000	36.000	36.000	36.000	35.557	2,383
2022-09-06	35.300	36.000	35.300	36.000	35.557	3,000

← NewerPage 16 of 20 · 1,141 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.