Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	36.300	36.300	35.750	35.750	35.750	3,000
2025-01-22	35.600	36.300	35.500	36.300	36.300	13,000
2025-01-21	36.200	36.500	35.000	36.050	36.050	10,000
2025-01-20	37.650	37.700	36.000	36.000	36.000	18,000
2025-01-17	37.800	37.800	37.800	37.800	37.800	1,000
2025-01-16	36.900	36.900	36.900	36.900	36.900	1,000
2025-01-15	35.750	35.750	35.700	35.700	35.700	6,000
2025-01-14	36.950	36.950	36.950	36.950	36.950	1,000
2025-01-13	37.150	37.150	36.750	36.750	36.750	2,000
2025-01-10	35.100	35.950	35.100	35.950	35.950	2,000
2025-01-09	37.700	37.700	35.000	35.950	35.950	9,000
2025-01-08	36.450	36.450	36.450	36.450	36.450	1,000
2025-01-07	35.850	35.850	35.100	35.700	35.700	4,000
2025-01-06	35.500	36.000	35.500	35.600	35.600	15,000
2025-01-03	36.550	36.550	36.550	36.550	36.550	0
2025-01-02	36.550	36.550	36.550	36.550	36.550	0
2024-12-31	36.200	36.550	36.200	36.550	36.550	7,000
2024-12-30	36.450	36.500	35.300	36.250	36.250	5,000
2024-12-27	36.000	36.000	36.000	36.000	36.000	0
2024-12-26	36.000	36.000	36.000	36.000	36.000	1,000
2024-12-25	36.000	36.000	36.000	36.000	36.000	1,000
2024-12-24	34.700	34.700	34.700	34.700	34.700	9,000
2024-12-23	35.300	35.300	35.300	35.300	35.300	2,000
2024-12-20	35.600	35.600	35.300	35.300	35.300	11,000
2024-12-19	35.500	35.500	35.500	35.500	35.500	0
2024-12-18	35.600	35.600	35.500	35.500	35.500	1,000
2024-12-17	35.500	35.600	35.500	35.500	35.500	13,000
2024-12-16	35.850	35.850	35.500	35.500	35.500	6,000
2024-12-13	35.900	35.900	35.850	35.850	35.850	10,000
2024-12-12	36.200	36.200	36.200	36.200	36.200	0
2024-12-11	36.200	36.200	36.200	36.200	36.200	0
2024-12-10	35.900	36.200	35.900	36.200	36.200	10,000
2024-12-09	35.900	35.900	35.900	35.900	35.900	0
2024-12-06	35.900	35.900	35.900	35.900	35.900	9,000
2024-12-05	36.950	36.950	35.900	36.000	36.000	5,000
2024-12-04	35.300	36.950	35.300	36.950	36.950	11,000
2024-12-03	36.000	36.000	36.000	36.000	36.000	11,000
2024-12-02	35.500	36.000	35.500	36.000	36.000	2,000
2024-11-29	35.800	35.800	35.800	35.800	35.800	0
2024-11-28	35.800	36.000	35.800	35.800	35.800	3,000
2024-11-27	36.000	36.100	35.800	35.800	35.800	5,000
2024-11-26	36.050	36.050	36.050	36.050	36.050	1,000
2024-11-25	36.150	36.150	36.150	36.150	36.150	0
2024-11-22	36.150	36.150	36.150	36.150	36.150	0
2024-11-21	36.100	36.150	36.100	36.150	36.150	2,000
2024-11-20	36.850	36.900	36.050	36.100	36.100	27,001
2024-11-19	36.050	36.050	36.050	36.050	36.050	2,000
2024-11-18	36.500	36.500	36.500	36.500	36.500	2,000
2024-11-15	36.000	37.000	35.900	36.500	36.500	11,000
2024-11-14	37.000	37.000	37.000	37.000	37.000	0
2024-11-13	37.000	37.000	37.000	37.000	37.000	2,000
2024-11-12	36.000	37.300	36.000	37.300	37.300	2,000
2024-11-11	37.300	37.300	37.300	37.300	37.300	1,000
2024-11-08	37.150	37.300	37.100	37.100	37.100	11,000
2024-11-07	36.650	37.250	36.650	37.250	37.250	4,000
2024-11-06	37.150	37.300	36.650	36.650	36.650	11,000
2024-11-05	36.500	37.750	36.400	36.950	36.950	11,000
2024-11-04	36.300	37.750	35.450	37.700	37.700	6,000
2024-11-01	37.550	37.550	37.550	37.550	37.550	0
2024-10-31	37.550	37.550	37.550	37.550	37.550	0

← NewerPage 8 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.