Taiwan Allied Container Terminal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.550	37.550	37.550	37.550	37.550	1,000
2024-10-29	37.100	37.550	37.100	37.550	37.550	11,000
2024-10-28	36.250	37.100	36.250	37.100	37.100	6,000
2024-10-25	37.000	37.200	36.250	36.250	36.250	7,000
2024-10-24	36.900	36.900	36.900	36.900	36.900	0
2024-10-23	36.000	36.900	36.000	36.900	36.900	24,000
2024-10-22	36.500	36.500	35.300	35.300	35.300	2,000
2024-10-21	35.900	36.900	35.700	36.550	36.550	6,000
2024-10-18	36.000	36.000	36.000	36.000	36.000	0
2024-10-17	36.000	36.000	35.850	36.000	36.000	5,000
2024-10-16	35.650	36.850	35.650	36.000	36.000	3,000
2024-10-15	36.850	36.850	36.850	36.850	36.850	1,000
2024-10-14	36.150	36.950	36.100	36.950	36.950	5,000
2024-10-11	37.000	37.000	37.000	37.000	37.000	0
2024-10-09	37.100	37.100	37.000	37.000	37.000	5,000
2024-10-08	37.100	37.100	37.100	37.100	37.100	1,000
2024-10-07	36.350	36.350	36.350	36.350	36.350	0
2024-10-04	36.350	36.350	36.350	36.350	36.350	13,000
2024-10-03	35.600	35.600	35.600	35.600	35.600	0
2024-10-02	35.600	35.600	35.600	35.600	35.600	0
2024-10-01	35.600	35.600	35.600	35.600	35.600	1,000
2024-09-30	36.300	36.350	36.300	36.350	36.350	4,000
2024-09-27	35.450	35.850	35.450	35.850	35.850	6,000
2024-09-26	35.850	35.850	35.850	35.850	35.850	0
2024-09-25	35.850	35.850	35.850	35.850	35.850	1,000
2024-09-24	36.050	37.100	36.050	36.100	36.100	13,000
2024-09-23	35.250	35.900	35.250	35.900	35.900	3,000
2024-09-20	37.350	37.350	35.250	35.250	35.250	12,000
2024-09-19	36.600	37.350	36.600	37.350	37.350	17,000
2024-09-18	35.000	35.000	34.800	34.800	34.800	8,000
2024-09-16	35.500	35.500	35.500	35.500	35.500	0
2024-09-13	35.500	35.500	35.500	35.500	35.500	0
2024-09-12	35.500	35.500	35.500	35.500	35.500	0
2024-09-11	35.500	35.500	35.500	35.500	35.500	0
2024-09-10	36.050	36.050	35.500	35.500	35.500	8,000
2024-09-09	36.100	36.100	36.100	36.100	36.100	0
2024-09-06	36.100	36.100	36.100	36.100	36.100	0
2024-09-05	36.100	36.100	36.100	36.100	36.100	6,000
2024-09-04	35.550	35.550	35.400	35.450	35.450	14,000
2024-09-03	36.500	36.500	36.500	36.500	36.500	0
2024-09-02	36.400	36.500	36.400	36.500	36.500	3,000
2024-08-30	36.000	36.450	35.900	36.450	36.450	8,000
2024-08-29	36.100	36.650	36.100	36.650	36.650	4,000
2024-08-28	37.300	37.300	37.300	37.300	37.300	0
2024-08-27	37.300	37.300	37.300	37.300	37.300	0
2024-08-26	37.300	37.300	37.300	37.300	37.300	0
2024-08-23	37.300	37.300	37.300	37.300	37.300	1,000
2024-08-22	36.800	37.300	36.800	37.150	37.150	25,000
2024-08-21	36.550	36.900	36.550	36.800	36.800	17,000
2024-08-20	36.500	36.550	36.450	36.500	36.500	14,000
2024-08-19	36.100	36.100	36.100	36.100	36.100	0
2024-08-16	36.600	36.600	36.100	36.100	36.100	7,000
2024-08-15	36.650	36.650	36.650	36.650	36.650	0
2024-08-14	36.650	36.650	36.650	36.650	36.650	1,000
2024-08-13	35.100	36.500	35.100	36.500	36.500	10,000
2024-08-12	36.100	36.500	35.550	36.000	36.000	13,000
2024-08-09	36.500	36.800	36.100	36.100	36.100	12,000
2024-08-08	35.150	36.550	35.000	35.900	35.900	22,000
2024-08-07	35.050	35.150	35.000	35.150	35.150	3,000
2024-08-06	35.050	35.850	35.000	35.850	35.850	7,000

← NewerPage 9 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.