Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	37.950	37.950	37.950	37.950	37.950	0
2025-07-25	37.950	37.950	37.950	37.950	37.950	3,000
2025-07-24	37.950	37.950	37.950	37.950	37.950	0
2025-07-23	37.950	37.950	37.950	37.950	37.950	4,000
2025-07-22	37.550	37.550	37.550	37.550	37.550	0
2025-07-21	37.550	37.550	37.550	37.550	37.550	1,000
2025-07-18	38.050	38.050	38.050	38.050	38.050	1,000
2025-07-17	37.950	37.950	37.950	37.950	37.950	5,000
2025-07-16	37.950	37.950	37.950	37.950	37.950	3,000
2025-07-15	37.300	37.950	37.300	37.950	37.950	6,000
2025-07-14	37.550	37.550	37.550	37.550	37.550	0
2025-07-11	37.550	37.550	37.550	37.550	37.550	1,000
2025-07-10	37.200	37.200	37.200	37.200	37.200	1,000
2025-07-09	38.550	39.450	38.550	38.700	38.700	5,000
2025-07-08	37.150	37.150	37.150	37.150	37.150	0
2025-07-07	37.150	37.150	37.150	37.150	37.150	1,000
2025-07-04	37.750	37.750	37.750	37.750	37.750	0
2025-07-03	37.750	37.750	37.750	37.750	37.750	0
2025-07-02	37.800	37.800	37.750	37.750	37.750	3,000
2025-07-01	38.250	38.250	38.250	38.250	38.250	0
2025-06-30	38.200	38.250	38.200	38.250	38.250	2,000
2025-06-27	37.700	38.350	37.700	38.300	38.300	7,000
2025-06-26	39.050	39.050	39.050	39.050	39.050	2,000
2025-06-25	37.600	37.600	37.600	37.600	37.600	0
2025-06-24	37.600	37.600	37.600	37.600	37.600	1,000
2025-06-23	37.600	37.600	37.600	37.600	37.600	2,000
2025-06-20	37.700	37.700	37.700	37.700	37.700	1,010
2025-06-19	38.050	38.050	38.050	38.050	37.700	1,010
2025-06-18	38.050	38.050	38.050	38.050	37.700	0
2025-06-17	38.050	38.050	38.050	38.050	37.700	0
2025-06-16	38.050	38.050	38.050	38.050	37.700	0
2025-06-13	38.050	38.050	38.050	38.050	38.050	2,050
2025-06-12	37.600	37.600	37.600	37.600	37.600	2,000
2025-06-11	38.050	38.100	37.550	37.550	37.550	7,000
2025-06-10	38.200	38.200	38.200	38.200	38.200	1,000
2025-06-09	37.000	37.000	37.000	37.000	37.000	0
2025-06-06	37.000	37.000	37.000	37.000	37.000	5,000
2025-06-05	37.500	37.600	37.500	37.600	37.600	3,000
2025-06-04	37.350	37.350	37.350	37.350	37.350	0
2025-06-03	37.350	37.350	37.350	37.350	37.350	0
2025-06-02	37.050	38.300	37.050	37.350	37.350	5,000
2025-05-29	38.050	38.850	38.050	38.850	38.850	4,050
2025-05-28	37.500	37.500	37.500	37.500	37.500	1,000
2025-05-27	37.500	37.500	37.500	37.500	37.500	0
2025-05-26	37.500	37.500	37.500	37.500	37.500	0
2025-05-23	37.500	37.500	37.500	37.500	37.500	0
2025-05-22	37.500	37.500	37.500	37.500	37.500	0
2025-05-21	37.500	37.500	37.500	37.500	37.500	0
2025-05-20	37.500	37.500	37.500	37.500	37.500	0
2025-05-19	38.700	38.700	37.500	37.500	37.500	4,000
2025-05-16	37.500	37.500	37.500	37.500	37.500	1,000
2025-05-15	37.500	37.500	37.500	37.500	37.500	0
2025-05-14	37.500	37.500	37.500	37.500	37.500	3,000
2025-05-13	36.800	37.500	36.800	37.500	37.500	11,000
2025-05-12	37.500	37.500	37.500	37.500	37.500	1,000
2025-05-09	37.600	37.600	37.600	37.600	37.600	0
2025-05-08	37.600	37.600	37.600	37.600	37.600	0
2025-05-07	37.600	37.600	37.600	37.600	37.600	0
2025-05-06	37.600	37.600	37.600	37.600	37.600	0
2025-05-05	37.600	37.600	37.600	37.600	37.600	0

← NewerPage 6 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.