Taiwan Allied Container Terminal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 33.500 | 33.500 | 33.150 | 33.200 | 33.200 | 3,202 |
| 2026-10-16 | 33.100 | 33.550 | 33.100 | 33.150 | 33.150 | 13,000 |
| 2026-10-15 | 32.300 | 32.900 | 32.300 | 32.900 | 32.900 | 6,400 |
| 2026-10-14 | 31.600 | 32.600 | 31.600 | 32.100 | 32.100 | 16,020 |
| 2026-10-13 | 29.200 | 30.500 | 29.200 | 30.500 | 30.500 | 9,000 |
| 2026-10-12 | 30.300 | 30.800 | 30.050 | 30.050 | 30.050 | 9,000 |
| 2026-10-08 | 28.700 | 29.300 | 28.600 | 29.300 | 29.300 | 9,000 |
| 2026-10-07 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2026-10-06 | 29.550 | 29.550 | 28.900 | 28.900 | 28.900 | 10,615 |
| 2026-10-05 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2026-10-02 | 30.500 | 30.550 | 30.500 | 30.550 | 30.550 | 3,004 |
| 2026-10-01 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 5,000 |
| 2026-09-30 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2026-09-29 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 5,000 |
| 2026-09-24 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 5,166 |
| 2026-09-23 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-09-22 | 29.700 | 30.000 | 29.700 | 30.000 | 30.000 | 25,000 |
| 2026-09-21 | 29.650 | 30.550 | 29.650 | 30.550 | 30.550 | 10,000 |
| 2026-09-18 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 0 |
| 2026-09-17 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 0 |
| 2026-09-16 | 29.500 | 30.650 | 29.500 | 30.650 | 30.650 | 26,000 |
| 2026-09-15 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2026-09-14 | 31.000 | 31.100 | 30.200 | 30.200 | 30.200 | 10,010 |
| 2026-09-11 | 31.000 | 31.050 | 31.000 | 31.000 | 31.000 | 17,000 |
| 2026-09-10 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-09 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-08 | 29.900 | 31.000 | 29.900 | 31.000 | 31.000 | 15,000 |
| 2026-09-07 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 11,000 |
| 2026-09-04 | 29.500 | 30.350 | 29.500 | 30.350 | 30.350 | 6,000 |
| 2026-09-03 | 30.050 | 30.500 | 30.050 | 30.500 | 30.500 | 16,000 |
| 2026-09-02 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2026-09-01 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2026-08-31 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2026-08-28 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 6,000 |
| 2026-08-27 | 30.000 | 30.500 | 29.900 | 30.500 | 30.500 | 20,000 |
| 2026-08-26 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 13,000 |
| 2026-08-25 | 30.500 | 30.500 | 29.800 | 30.050 | 30.050 | 3,040 |
| 2026-08-24 | 29.600 | 29.900 | 29.600 | 29.900 | 29.900 | 11,000 |
| 2026-08-21 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2026-08-20 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 4,000 |
| 2026-08-19 | 30.250 | 30.250 | 29.600 | 30.250 | 30.250 | 11,000 |
| 2026-08-18 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2026-08-17 | 30.000 | 30.200 | 29.700 | 30.100 | 30.100 | 17,020 |
| 2026-08-14 | 30.250 | 30.250 | 30.200 | 30.200 | 30.200 | 8,000 |
| 2026-08-13 | 29.600 | 29.750 | 29.600 | 29.750 | 29.750 | 7,000 |
| 2026-08-12 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 4,000 |
| 2026-08-11 | 29.100 | 29.500 | 29.100 | 29.500 | 29.500 | 11,000 |
| 2026-08-10 | 28.800 | 29.300 | 28.800 | 29.300 | 29.300 | 11,000 |
| 2026-08-07 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 5,000 |
| 2026-08-06 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 11,000 |
| 2026-08-05 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 0 |
| 2026-08-04 | 28.900 | 28.900 | 28.800 | 28.800 | 28.800 | 6,000 |
| 2026-08-03 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2026-07-31 | 29.000 | 29.000 | 28.250 | 29.000 | 29.000 | 33,000 |
| 2026-07-30 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 18,715 |
| 2026-07-29 | 30.000 | 30.000 | 28.650 | 29.000 | 29.000 | 36,000 |
| 2026-07-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 10,000 |
| 2026-07-27 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 10,000 |
| 2026-07-24 | 30.750 | 31.000 | 30.500 | 30.500 | 30.500 | 12,000 |
| 2026-07-23 | 31.000 | 31.000 | 30.750 | 30.750 | 30.750 | 20,000 |
Page 1 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.