Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.500	36.500	36.000	36.000	36.000	7,000
2026-01-16	36.500	36.500	36.500	36.500	36.500	4,000
2026-01-15	37.400	37.400	37.400	37.400	37.400	1,000
2026-01-14	36.900	36.900	36.900	36.900	36.900	14,000
2026-01-13	36.900	36.900	36.900	36.900	36.900	0
2026-01-12	36.900	36.900	36.900	36.900	36.900	7,001
2026-01-09	36.100	36.700	36.000	36.700	36.700	3,000
2026-01-08	36.250	36.300	36.250	36.300	36.300	2,000
2026-01-07	36.200	36.200	36.200	36.200	36.200	1,000
2026-01-06	36.100	36.100	36.100	36.100	36.100	2,000
2026-01-05	36.100	36.700	36.100	36.700	36.700	2,000
2026-01-02	36.100	37.000	36.100	37.000	37.000	6,000
2025-12-31	37.500	37.500	36.550	36.550	36.550	11,000
2025-12-30	36.050	37.100	35.850	36.300	36.300	34,000
2025-12-29	36.000	36.000	36.000	36.000	36.000	0
2025-12-26	36.000	36.000	36.000	36.000	36.000	0
2025-12-24	36.100	36.100	35.100	36.000	36.000	20,000
2025-12-23	36.750	36.750	35.850	35.850	35.850	3,000
2025-12-22	35.800	35.800	35.800	35.800	35.800	9,000
2025-12-19	36.100	36.100	36.100	36.100	36.100	0
2025-12-18	36.100	36.100	36.100	36.100	36.100	0
2025-12-17	36.100	36.100	36.100	36.100	36.100	5,000
2025-12-16	35.900	36.800	35.900	36.800	36.800	10,010
2025-12-15	36.000	37.000	36.000	36.050	36.050	4,700
2025-12-12	35.900	35.900	35.900	35.900	35.900	1,000
2025-12-11	36.600	36.600	36.600	36.600	36.600	8,000
2025-12-10	36.500	36.500	36.500	36.500	36.500	0
2025-12-09	36.500	36.500	36.500	36.500	36.500	0
2025-12-08	37.400	37.500	36.500	36.500	36.500	3,000
2025-12-05	36.200	36.200	36.200	36.200	36.200	9,000
2025-12-04	36.700	36.700	36.700	36.700	36.700	9,000
2025-12-03	36.500	36.900	36.500	36.900	36.900	2,000
2025-12-02	36.500	36.500	36.500	36.500	36.500	8,105
2025-12-01	36.500	36.500	36.500	36.500	36.500	9,000
2025-11-28	37.900	37.900	37.000	37.000	37.000	2,000
2025-11-27	37.300	37.300	37.300	37.300	37.300	0
2025-11-26	37.000	37.300	37.000	37.300	37.300	6,000
2025-11-25	37.000	37.700	37.000	37.200	37.200	11,000
2025-11-24	36.150	37.200	34.900	37.200	37.200	7,001
2025-11-21	37.050	37.400	37.000	37.400	37.400	6,000
2025-11-20	37.500	37.500	37.500	37.500	37.500	1,000
2025-11-19	37.900	37.900	37.900	37.900	37.900	2,000
2025-11-18	37.100	37.750	37.100	37.750	37.750	2,000
2025-11-17	38.350	38.350	38.350	38.350	38.350	1,000
2025-11-14	38.500	38.500	38.500	38.500	38.500	1,000
2025-11-13	38.400	38.400	38.400	38.400	38.400	1,000
2025-11-12	38.300	38.300	38.300	38.300	38.300	1,000
2025-11-11	37.850	37.850	37.850	37.850	37.850	2,003
2025-11-10	37.700	37.700	37.700	37.700	37.700	1,000
2025-11-07	37.900	37.900	36.550	37.500	37.500	9,000
2025-11-06	37.900	37.900	37.850	37.850	37.850	17,000
2025-11-05	37.850	37.850	37.850	37.850	37.850	1,000
2025-11-04	37.850	37.850	37.850	37.850	37.850	0
2025-11-03	37.900	37.900	37.850	37.850	37.850	6,000
2025-10-31	37.900	37.900	37.900	37.900	37.900	5,000
2025-10-30	38.000	38.000	38.000	38.000	38.000	2,000
2025-10-29	37.850	37.850	37.850	37.850	37.850	4,000
2025-10-28	37.800	37.800	37.800	37.800	37.800	0
2025-10-27	37.800	37.800	37.800	37.800	37.800	2,000
2025-10-23	37.850	37.850	37.200	37.800	37.800	16,000

← NewerPage 4 of 5 · 243 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.