Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.000	31.500	31.000	31.500	31.500	21,000
2026-07-20	31.000	31.050	31.000	31.000	31.000	9,000
2026-07-17	31.100	31.350	31.000	31.000	31.000	19,000
2026-07-16	31.000	32.300	30.950	32.100	32.100	11,000
2026-07-15	31.500	31.750	31.500	31.750	31.750	4,000
2026-07-14	31.500	31.500	31.500	31.500	31.500	0
2026-07-13	31.500	31.500	31.500	31.500	31.500	0
2026-07-10	31.500	31.500	31.500	31.500	31.500	0
2026-07-09	31.500	31.600	31.500	31.500	31.500	20,000
2026-07-08	31.600	31.600	31.500	31.500	31.500	7,000
2026-07-07	32.300	32.300	32.300	32.300	32.300	0
2026-07-06	31.300	32.300	31.250	32.300	32.300	20,000
2026-07-03	31.200	31.700	31.200	31.500	31.500	36,000
2026-07-02	32.200	32.200	31.900	32.000	32.000	25,000
2026-07-01	32.500	33.300	32.450	33.300	33.300	4,623
2026-06-30	32.500	32.800	32.500	32.800	32.800	9,000
2026-06-29	32.000	33.500	32.000	32.500	32.500	3,000
2026-06-26	32.000	33.850	31.400	31.550	31.550	17,000
2026-06-25	31.750	31.750	31.750	31.750	31.750	0
2026-06-24	32.000	32.200	31.200	31.750	31.750	18,000
2026-06-23	31.200	32.000	31.200	32.000	32.000	7,000
2026-06-22	32.350	32.900	32.000	32.000	32.000	8,000
2026-06-18	33.000	33.000	32.750	32.750	32.370	2,000
2026-06-17	32.600	32.800	32.100	32.800	32.419	18,000
2026-06-16	32.300	33.000	32.300	33.000	32.617	9,000
2026-06-15	31.600	32.200	31.600	32.200	31.826	18,000
2026-06-12	31.550	32.150	31.550	32.150	32.150	12,000
2026-06-11	31.550	31.550	31.550	31.550	31.550	1,000
2026-06-10	32.000	32.900	31.000	31.250	31.250	23,000
2026-06-09	32.000	33.000	32.000	32.000	32.000	14,000
2026-06-08	32.050	32.050	32.050	32.050	32.050	0
2026-06-05	32.050	32.050	32.050	32.050	32.050	1,000
2026-06-04	31.700	33.200	31.700	33.200	33.200	16,000
2026-06-03	32.000	32.150	32.000	32.150	32.150	5,000
2026-06-02	33.000	33.100	33.000	33.100	33.100	2,000
2026-06-01	32.050	32.200	32.050	32.200	32.200	21,000
2026-05-29	31.800	33.200	31.750	32.050	32.050	20,000
2026-05-28	33.500	33.500	31.950	32.000	32.000	45,000
2026-05-27	34.500	34.500	33.000	33.100	33.100	55,035
2026-05-26	34.750	34.750	34.700	34.750	34.750	15,010
2026-05-25	34.700	34.700	34.700	34.700	34.700	5,010
2026-05-22	35.100	35.400	34.750	34.750	34.750	17,264
2026-05-21	35.100	35.100	35.100	35.100	35.100	0
2026-05-20	35.100	35.100	35.100	35.100	35.100	0
2026-05-19	35.100	35.300	35.050	35.100	35.100	17,000
2026-05-18	35.100	35.100	35.100	35.100	35.100	5,000
2026-05-15	35.600	35.600	35.450	35.450	35.450	6,000
2026-05-14	35.750	35.750	35.300	35.450	35.450	8,000
2026-05-13	35.500	35.550	35.500	35.550	35.550	2,000
2026-05-12	35.300	35.300	35.300	35.300	35.300	1,000
2026-05-11	35.300	35.300	35.300	35.300	35.300	1,000
2026-05-08	34.800	35.500	34.800	35.350	35.350	3,000
2026-05-07	35.400	35.400	35.400	35.400	35.400	0
2026-05-06	35.400	35.400	35.400	35.400	35.400	10,019
2026-05-05	35.600	35.600	35.600	35.600	35.600	12,000
2026-05-04	35.600	35.600	35.600	35.600	35.600	6,437
2026-04-30	35.400	36.000	35.400	36.000	36.000	3,000
2026-04-29	35.600	35.600	35.600	35.600	35.600	6,000
2026-04-28	35.600	35.650	35.300	35.650	35.650	16,000
2026-04-27	35.500	35.850	35.500	35.500	35.500	18,000

← NewerPage 2 of 19 · 1,137 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.