Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	37.000	37.100	37.000	37.100	36.643	6,000
2022-09-02	35.100	36.200	35.100	36.200	35.755	8,000
2022-09-01	35.200	35.200	35.200	35.200	34.767	3,000
2022-08-31	36.100	36.100	35.200	35.200	34.767	2,000
2022-08-30	35.100	35.100	35.100	35.100	34.668	5,000
2022-08-25	36.100	36.100	36.100	36.100	35.656	1,000
2022-08-18	35.250	35.250	35.250	35.250	34.816	1,015
2022-08-17	35.500	36.300	35.500	35.500	35.063	6,099
2022-08-16	34.750	34.750	34.750	34.750	34.322	1,350
2022-08-11	35.300	35.300	35.300	35.300	34.866	1,333
2022-08-09	35.350	36.500	35.350	36.500	36.051	3,007
2022-08-05	36.000	36.500	35.800	36.500	36.051	10,000
2022-08-03	37.500	37.500	37.500	37.500	37.039	3,000
2022-08-01	36.550	37.550	36.550	37.550	37.088	8,106
2022-07-29	36.550	36.550	36.550	36.550	36.100	1,000
2022-07-22	37.750	37.750	37.200	37.200	36.742	4,024
2022-07-20	37.250	37.750	37.250	37.750	37.285	10,000
2022-07-19	37.600	37.600	37.600	37.600	37.137	3,000
2022-07-18	37.600	37.600	37.600	37.600	37.137	1,000
2022-07-14	37.500	37.500	37.500	37.500	37.039	1,000
2022-07-13	37.500	37.500	37.500	37.500	37.039	1,000
2022-07-12	36.200	36.250	36.200	36.250	35.804	2,523
2022-07-07	36.700	37.750	36.700	37.750	37.285	3,010
2022-07-06	36.650	37.750	36.500	37.750	37.285	14,705
2022-07-05	36.600	36.650	36.600	36.650	36.199	6,550
2022-07-01	36.700	36.700	36.650	36.650	36.199	17,000
2022-06-30	37.250	37.250	36.850	36.850	36.397	19,000
2022-06-27	38.100	38.100	38.100	38.100	37.631	1,050
2022-06-24	36.400	37.400	36.400	36.950	36.495	10,050
2022-06-23	35.300	37.100	35.000	36.650	35.942	11,050
2022-06-22	36.550	36.550	36.550	36.550	35.844	1,000
2022-06-21	37.900	37.900	37.500	37.500	36.776	3,000
2022-06-17	37.500	38.000	37.500	38.000	37.266	2,028
2022-06-16	38.000	38.000	37.950	37.950	37.217	2,000
2022-06-15	37.500	37.500	37.500	37.500	36.776	5,300
2022-06-14	38.500	38.500	36.950	37.500	36.776	27,000
2022-06-13	37.500	38.200	37.500	38.200	37.462	177,250
2022-06-10	37.300	39.700	37.300	38.650	37.904	12,030
2022-06-09	38.200	38.600	37.150	38.600	37.855	16,000
2022-06-08	37.700	39.000	37.700	38.800	38.051	5,050
2022-06-02	39.400	39.400	39.400	39.400	38.639	1,000
2022-05-30	37.500	38.900	37.500	38.250	37.511	4,900
2022-05-27	39.600	39.600	37.350	37.350	36.629	4,100
2022-05-25	38.950	38.950	38.950	38.950	38.198	1,000
2022-05-24	38.500	38.500	38.500	38.500	37.756	6,000
2022-05-23	39.700	39.700	39.650	39.650	38.884	2,108
2022-05-20	36.750	38.400	36.050	37.800	37.070	15,000
2022-05-18	39.000	39.000	39.000	39.000	38.247	4,000
2022-05-16	38.600	39.950	38.600	39.250	38.492	6,000
2022-05-13	38.900	39.850	38.900	39.850	39.080	5,015
2022-05-12	38.900	38.900	38.900	38.900	38.149	3,000
2022-05-11	40.150	40.250	38.900	40.250	39.473	4,100
2022-05-09	43.200	43.200	41.150	42.350	41.532	10,056
2022-05-06	43.350	43.350	43.350	43.350	42.513	1,822
2022-05-05	42.350	42.850	41.050	41.900	41.091	22,302
2022-05-04	44.300	44.300	43.500	43.900	43.052	3,032
2022-04-29	42.500	43.800	42.500	43.800	42.954	4,041
2022-04-28	43.100	43.100	42.700	42.700	41.875	2,000
2022-04-27	40.750	43.000	40.750	43.000	42.170	32,239
2022-04-26	41.850	42.000	40.750	41.100	40.306	102,008

← NewerPage 17 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.