Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	39.300	39.300	37.450	37.600	37.600	14,000
2025-04-30	39.300	39.300	39.300	39.300	39.300	5,025
2025-04-29	34.150	39.900	34.150	39.200	39.200	28,001
2025-04-28	36.700	36.700	36.700	36.700	36.700	1,000
2025-04-25	38.000	38.000	38.000	38.000	38.000	1,000
2025-04-24	37.350	37.800	37.350	37.800	37.800	7,220
2025-04-23	37.300	37.300	37.300	37.300	37.300	1,000
2025-04-22	36.000	36.000	36.000	36.000	36.000	0
2025-04-21	36.000	36.000	36.000	36.000	36.000	0
2025-04-18	36.000	36.000	36.000	36.000	36.000	0
2025-04-17	36.050	36.050	36.000	36.000	36.000	3,000
2025-04-16	35.200	35.200	35.200	35.200	35.200	10,000
2025-04-15	34.100	35.750	34.100	35.750	35.750	2,000
2025-04-14	33.700	33.700	33.700	33.700	33.700	0
2025-04-11	33.700	33.700	33.700	33.700	33.700	0
2025-04-10	35.000	35.000	33.150	33.700	33.700	10,000
2025-04-09	35.550	35.800	32.600	32.600	32.600	26,040
2025-04-08	35.800	35.800	35.800	35.800	35.800	0
2025-04-07	38.400	38.400	34.600	35.800	35.800	5,000
2025-04-02	36.200	39.900	36.200	38.400	38.400	11,030
2025-04-01	37.500	37.500	37.500	37.500	37.500	0
2025-03-31	37.400	37.500	37.400	37.500	37.500	2,000
2025-03-28	37.400	37.400	37.400	37.400	37.400	11,000
2025-03-27	38.200	38.200	38.200	38.200	38.200	0
2025-03-26	37.500	38.200	37.500	38.200	38.200	2,060
2025-03-25	37.000	38.000	37.000	38.000	38.000	13,000
2025-03-24	38.000	38.000	38.000	38.000	38.000	0
2025-03-21	38.000	38.000	38.000	38.000	38.000	3,000
2025-03-20	38.300	38.300	38.000	38.000	38.000	9,000
2025-03-19	38.550	38.550	38.550	38.550	38.550	0
2025-03-18	38.550	38.550	38.550	38.550	38.550	1,800
2025-03-17	36.900	38.500	36.900	38.450	38.450	9,599
2025-03-14	38.200	38.200	38.000	38.200	38.200	3,000
2025-03-13	38.500	38.500	37.200	37.750	37.750	7,000
2025-03-12	36.250	38.300	36.200	37.900	37.900	37,060
2025-03-11	37.400	37.400	37.400	37.400	37.400	3,000
2025-03-10	37.000	37.400	36.900	37.400	37.400	4,000
2025-03-07	38.300	38.300	38.300	38.300	38.300	0
2025-03-06	38.600	39.950	36.900	38.300	38.300	15,060
2025-03-05	36.950	38.600	36.950	38.600	38.600	13,439
2025-03-04	37.500	37.550	37.500	37.550	37.550	4,000
2025-03-03	37.500	37.500	37.500	37.500	37.500	3,000
2025-02-27	37.000	37.500	37.000	37.500	37.500	12,000
2025-02-26	36.950	36.950	36.950	36.950	36.950	6,000
2025-02-25	35.300	36.500	35.300	36.500	36.500	4,000
2025-02-24	36.050	36.050	36.000	36.000	36.000	19,000
2025-02-21	36.000	36.200	36.000	36.200	36.200	5,000
2025-02-20	36.050	36.050	36.000	36.000	36.000	5,000
2025-02-19	35.750	35.750	35.750	35.750	35.750	3,000
2025-02-18	35.300	36.000	35.250	36.000	36.000	6,000
2025-02-17	36.000	36.000	36.000	36.000	36.000	1,000
2025-02-14	35.500	35.650	35.500	35.600	35.600	4,000
2025-02-13	35.950	35.950	35.950	35.950	35.950	3,000
2025-02-12	35.550	35.800	35.400	35.800	35.800	8,222
2025-02-11	36.500	36.500	36.500	36.500	36.500	1,000
2025-02-10	35.150	36.100	35.150	36.100	36.100	2,001
2025-02-07	35.300	36.200	35.250	36.200	36.200	11,155
2025-02-06	36.500	36.500	36.500	36.500	36.500	1,500
2025-02-05	35.750	35.750	35.750	35.750	35.750	0
2025-02-04	35.750	35.750	35.750	35.750	35.750	3,000

← NewerPage 7 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.