Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.500	35.850	35.500	35.500	35.500	18,000
2026-04-24	35.300	35.350	35.300	35.350	35.350	24,000
2026-04-23	35.550	35.550	35.550	35.550	35.550	10,000
2026-04-22	35.600	35.750	35.550	35.750	35.750	7,778
2026-04-21	36.200	36.200	35.800	36.000	36.000	10,663
2026-04-20	36.200	36.200	36.200	36.200	36.200	1,000
2026-04-17	36.550	36.550	36.550	36.550	36.550	1,000
2026-04-16	36.950	36.950	36.100	36.950	36.950	3,068
2026-04-15	36.150	36.550	36.100	36.550	36.550	14,006
2026-04-14	37.000	37.000	37.000	37.000	37.000	0
2026-04-13	37.000	37.000	37.000	37.000	37.000	0
2026-04-10	36.500	37.000	36.050	37.000	37.000	17,100
2026-04-09	36.500	36.500	36.050	36.050	36.050	6,000
2026-04-08	36.500	36.500	36.500	36.500	36.500	1,000
2026-04-07	36.400	36.500	36.400	36.500	36.500	6,000
2026-04-02	36.800	36.800	36.800	36.800	36.800	0
2026-04-01	35.150	36.800	35.150	36.800	36.800	8,000
2026-03-31	35.600	35.600	35.600	35.600	35.600	5,000
2026-03-30	36.200	36.200	36.200	36.200	36.200	0
2026-03-27	36.200	36.200	36.200	36.200	36.200	0
2026-03-26	36.200	36.200	36.200	36.200	36.200	5,000
2026-03-25	36.550	36.550	36.550	36.550	36.550	3,000
2026-03-24	35.900	36.750	35.900	36.750	36.750	2,000
2026-03-23	38.000	38.000	35.800	36.000	36.000	10,000
2026-03-20	36.000	36.750	36.000	36.750	36.750	8,000
2026-03-19	36.550	36.550	36.550	36.550	36.550	1,000
2026-03-18	36.450	36.450	36.450	36.450	36.450	1,000
2026-03-17	36.800	36.800	36.050	36.750	36.750	11,000
2026-03-16	36.950	36.950	36.750	36.750	36.750	2,000
2026-03-13	36.900	36.900	36.550	36.550	36.550	5,000
2026-03-12	36.500	36.900	36.300	36.900	36.900	20,000
2026-03-11	37.250	37.250	36.400	36.400	36.400	2,000
2026-03-10	36.500	37.300	36.500	37.300	37.300	11,000
2026-03-09	37.400	37.400	37.400	37.400	37.400	0
2026-03-06	37.400	37.400	37.400	37.400	37.400	0
2026-03-05	37.400	37.400	37.400	37.400	37.400	1,000
2026-03-04	37.000	37.000	37.000	37.000	37.000	0
2026-03-03	37.000	37.000	37.000	37.000	37.000	5,010
2026-03-02	36.800	37.050	36.800	36.900	36.900	37,000
2026-02-26	36.850	37.000	36.800	36.850	36.850	33,000
2026-02-25	36.900	36.950	36.800	36.950	36.950	44,000
2026-02-24	36.850	36.900	36.800	36.900	36.900	14,000
2026-02-23	36.800	37.000	36.800	36.950	36.950	24,000
2026-02-11	37.000	37.000	37.000	37.000	37.000	0
2026-02-10	36.750	37.000	36.750	37.000	37.000	48,000
2026-02-09	36.850	36.950	36.500	36.500	36.500	15,000
2026-02-06	36.850	36.850	36.850	36.850	36.850	0
2026-02-05	36.100	36.850	36.100	36.850	36.850	15,000
2026-02-04	36.800	37.000	36.800	37.000	37.000	47,000
2026-02-03	36.800	36.800	36.800	36.800	36.800	6,617
2026-02-02	36.700	36.800	36.600	36.800	36.800	16,000
2026-01-30	36.800	36.800	36.800	36.800	36.800	0
2026-01-29	36.800	36.800	36.800	36.800	36.800	0
2026-01-28	36.800	36.800	36.800	36.800	36.800	6,000
2026-01-27	36.200	36.800	36.200	36.800	36.800	11,000
2026-01-26	36.800	36.800	36.800	36.800	36.800	0
2026-01-23	36.800	36.800	36.800	36.800	36.800	11,000
2026-01-22	36.500	36.800	36.500	36.800	36.800	2,000
2026-01-21	36.500	36.500	36.500	36.500	36.500	2,000
2026-01-20	35.200	36.600	35.200	36.600	36.600	30,000

← NewerPage 3 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.