Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	43.250	44.000	41.150	41.950	41.140	35,013
2022-04-22	45.000	45.000	44.800	44.800	43.935	2,000
2022-04-21	44.350	44.350	44.150	44.150	43.297	4,000
2022-04-20	45.300	45.300	44.000	44.500	43.641	7,101
2022-04-19	44.000	44.000	42.450	43.800	42.954	16,109
2022-04-18	42.250	45.500	42.250	43.000	42.170	71,231
2022-04-15	41.350	41.800	40.900	41.550	40.748	40,000
2022-04-14	41.000	41.400	40.650	41.150	40.355	11,315
2022-04-13	41.000	41.800	40.800	41.800	40.993	30,319
2022-04-12	40.000	40.850	40.000	40.850	40.061	9,129
2022-04-11	40.250	40.700	40.250	40.550	39.767	4,053
2022-04-08	40.300	41.000	40.300	41.000	40.208	2,000
2022-04-07	40.000	41.000	39.800	41.000	40.208	37,003
2022-04-06	40.650	40.650	40.650	40.650	39.865	2,020
2022-04-01	40.600	40.800	40.600	40.800	40.012	5,232
2022-03-31	40.700	40.800	40.700	40.800	40.012	2,164
2022-03-30	40.000	40.000	39.800	39.800	39.031	2,000
2022-03-29	40.300	41.000	39.150	41.000	40.208	15,206
2022-03-28	40.300	40.350	40.300	40.300	39.522	15,000
2022-03-25	40.500	40.500	40.300	40.300	39.522	12,100
2022-03-24	40.500	40.850	40.050	40.500	39.718	26,000
2022-03-23	39.800	40.500	39.200	40.500	39.718	40,183
2022-03-22	39.300	39.800	39.300	39.800	39.031	3,072
2022-03-21	41.300	42.200	40.700	40.700	39.914	11,171
2022-03-18	41.600	41.750	41.550	41.550	40.748	4,009
2022-03-17	39.250	41.750	39.250	41.750	40.944	6,400
2022-03-16	38.600	40.600	38.600	40.600	39.816	7,157
2022-03-15	42.400	43.000	39.500	40.000	39.227	18,000
2022-03-14	42.600	45.300	41.850	42.300	41.483	23,071
2022-03-11	41.000	42.000	40.100	41.850	41.042	30,232
2022-03-10	40.400	40.900	40.400	40.550	39.767	28,000
2022-03-09	40.400	40.400	40.000	40.000	39.227	3,000
2022-03-08	40.250	40.400	39.100	40.100	39.326	31,001
2022-03-04	42.000	42.000	39.700	40.300	39.522	23,100
2022-03-03	39.150	40.700	39.150	40.550	39.767	18,009
2022-03-02	40.150	40.500	39.150	39.500	38.737	35,402
2022-03-01	38.450	40.150	38.450	40.150	39.375	32,016
2022-02-25	40.200	41.000	38.300	40.000	39.227	35,301
2022-02-24	41.900	43.750	39.650	39.650	38.884	254,629
2022-02-23	36.800	39.900	36.800	39.900	39.129	180,427
2022-02-22	36.050	36.900	36.050	36.300	35.599	13,170
2022-02-21	36.000	36.300	36.000	36.300	35.599	5,000
2022-02-18	35.000	36.000	35.000	36.000	35.305	14,000
2022-02-15	35.500	35.500	34.450	34.900	34.226	13,070
2022-02-11	36.300	36.300	35.300	35.550	34.863	3,000
2022-02-10	36.300	36.300	36.300	36.300	35.599	1,018
2022-02-09	35.250	37.200	35.250	35.600	34.912	22,237
2022-02-08	35.250	35.250	35.250	35.250	34.569	1,200
2022-02-07	36.000	36.000	35.600	35.600	34.912	5,001
2022-01-26	35.150	36.500	35.150	36.000	35.305	28,001
2022-01-25	34.750	36.000	34.300	34.450	33.785	26,229
2022-01-24	34.300	35.500	34.300	35.100	34.422	16,001
2022-01-21	35.000	35.500	34.700	35.000	34.324	40,027
2022-01-20	33.500	34.600	33.500	34.600	33.932	3,000
2022-01-19	34.250	34.700	34.250	34.700	34.030	7,000
2022-01-18	35.000	35.200	34.750	34.750	34.079	21,060
2022-01-17	34.850	34.950	34.550	34.800	34.128	67,215
2022-01-14	35.550	35.550	34.500	34.800	34.128	16,007
2022-01-13	35.700	35.700	35.150	35.150	34.471	14,075
2022-01-12	35.150	36.350	35.000	35.150	34.471	55,200

← NewerPage 18 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.