Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	35.150	35.200	35.000	35.150	34.471	42,200
2022-01-10	34.700	35.600	34.700	35.150	34.471	19,000
2022-01-07	35.800	35.800	34.600	34.700	34.030	49,012
2022-01-06	34.800	35.800	34.800	35.800	35.109	22,030
2022-01-05	34.600	34.600	34.600	34.600	33.932	10,001
2022-01-04	33.800	35.550	33.750	35.550	34.863	14,114
2022-01-03	34.750	34.750	34.500	34.500	33.834	20,344
2021-12-30	35.000	35.000	34.450	34.450	33.785	31,022
2021-12-29	33.100	35.650	33.100	35.000	34.324	140,200
2021-12-28	33.200	34.300	33.200	33.900	33.245	75,430
2021-12-27	33.150	33.400	32.900	33.000	32.363	37,115
2021-12-24	34.400	34.400	33.800	33.800	33.147	15,029
2021-12-23	35.000	36.000	33.850	34.400	33.736	51,274
2021-12-22	32.750	35.000	32.400	35.000	34.324	94,500
2021-12-21	31.850	31.850	31.850	31.850	31.235	1,000
2021-12-20	31.950	32.000	31.550	31.550	30.941	6,000
2021-12-17	31.600	32.000	31.600	32.000	31.382	3,062
2021-12-15	31.800	32.200	31.750	31.750	31.137	7,700
2021-12-14	32.300	32.300	31.250	31.700	31.088	24,492
2021-12-13	32.600	33.000	32.300	32.300	31.676	17,031
2021-12-10	33.250	33.250	32.800	33.250	32.608	11,000
2021-12-09	33.050	33.900	33.050	33.250	32.608	7,050
2021-12-08	34.150	34.200	34.150	34.150	33.490	4,000
2021-12-07	33.400	34.700	33.400	33.700	33.049	14,005
2021-12-06	33.100	33.850	32.850	32.850	32.216	27,001
2021-12-03	34.000	34.400	33.100	33.100	32.461	22,000
2021-12-02	34.500	35.000	34.200	34.300	33.638	9,204
2021-12-01	34.150	34.250	34.150	34.250	33.589	6,214
2021-11-30	35.000	35.000	33.900	34.250	33.589	18,203
2021-11-29	34.500	35.000	33.250	34.500	33.834	108,231
2021-11-26	31.600	34.500	31.600	34.500	33.834	431,181
2021-11-25	31.400	31.400	31.400	31.400	30.794	2,178
2021-11-24	31.200	31.250	31.200	31.250	30.646	4,200
2021-11-23	31.450	31.550	31.450	31.550	30.941	4,000
2021-11-22	31.950	31.950	31.750	31.950	31.333	5,000
2021-11-19	31.450	32.300	31.450	31.850	31.235	23,004
2021-11-18	32.300	32.300	32.300	32.300	31.676	1,000
2021-11-17	31.100	32.600	30.550	32.350	31.725	26,057
2021-11-16	31.350	31.800	30.750	31.800	31.186	12,062
2021-11-15	31.500	31.500	30.500	30.500	29.911	16,005
2021-11-12	31.150	31.200	31.150	31.150	30.548	6,000
2021-11-11	31.500	31.500	31.500	31.500	30.892	1,000
2021-11-10	31.200	31.900	30.900	31.850	31.235	14,000
2021-11-09	31.650	31.850	31.650	31.700	31.088	5,002
2021-11-08	33.450	33.450	31.600	31.650	31.039	13,722
2021-11-05	31.250	31.750	31.250	31.350	30.745	7,000
2021-11-04	31.250	31.250	31.250	31.250	30.646	6,100
2021-11-03	31.300	31.400	31.300	31.400	30.794	2,000
2021-11-02	31.350	31.700	31.000	31.650	31.039	9,000
2021-11-01	31.300	31.350	30.950	31.350	30.745	41,000
2021-10-29	31.100	31.100	30.600	30.950	30.352	9,000
2021-10-28	31.100	31.400	31.050	31.400	30.794	7,000
2021-10-26	31.450	31.600	31.350	31.600	30.990	16,000
2021-10-25	32.100	32.100	31.500	31.500	30.892	4,300
2021-10-22	31.000	31.600	30.850	31.450	30.843	18,000
2021-10-21	31.000	31.600	31.000	31.000	30.401	22,000
2021-10-20	31.000	31.600	31.000	31.000	30.401	20,000
2021-10-19	31.050	31.650	30.950	30.950	30.352	17,350
2021-10-18	30.350	31.900	30.350	30.700	30.107	42,350
2021-10-15	34.350	34.350	29.000	30.350	29.764	1,189,030

← NewerPage 19 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.