Taiwan Allied Container Terminal Corp. 5601
TPEX · Taiwan · Transportation
TWD 30.55+1.65 (+5.71%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.55 | +5.71% | TWD 30.50 | TWD 30.55 | TWD 30.50 | 3.02K |
| 2026-10-01 | TWD 28.90 | 0.00% | TWD 28.90 | TWD 28.90 | TWD 28.90 | 5.00K |
| 2026-09-30 | TWD 28.90 | 0.00% | TWD 28.90 | TWD 28.90 | TWD 28.90 | 0 |
| 2026-09-29 | TWD 28.90 | -0.34% | TWD 28.90 | TWD 28.90 | TWD 28.90 | 5.00K |
| 2026-09-24 | TWD 29.00 | -3.33% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 5.17K |
| 2026-09-23 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-09-22 | TWD 30.00 | -1.80% | TWD 29.70 | TWD 30.00 | TWD 29.70 | 25.00K |
| 2026-09-21 | TWD 30.55 | -0.33% | TWD 29.65 | TWD 30.55 | TWD 29.65 | 10.00K |
| 2026-09-18 | TWD 30.65 | 0.00% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 0 |
| 2026-09-17 | TWD 30.65 | 0.00% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 0 |
| 2026-09-16 | TWD 30.65 | +1.49% | TWD 29.50 | TWD 30.65 | TWD 29.50 | 26.00K |
| 2026-09-15 | TWD 30.20 | 0.00% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 0 |
| 2026-09-14 | TWD 30.20 | -2.58% | TWD 31.00 | TWD 31.10 | TWD 30.20 | 10.01K |
| 2026-09-11 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.05 | TWD 31.00 | 17.00K |
| 2026-09-10 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 0 |
| 2026-09-09 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 0 |
| 2026-09-08 | TWD 31.00 | +1.64% | TWD 29.90 | TWD 31.00 | TWD 29.90 | 15.00K |
| 2026-09-07 | TWD 30.50 | +0.49% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 11.00K |
| 2026-09-04 | TWD 30.35 | -0.49% | TWD 29.50 | TWD 30.35 | TWD 29.50 | 6.00K |
| 2026-09-03 | TWD 30.50 | 0.00% | TWD 30.05 | TWD 30.50 | TWD 30.05 | 16.00K |
| 2026-09-02 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-09-01 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-08-31 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-08-28 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 6.00K |
| 2026-08-27 | TWD 30.50 | 0.00% | TWD 30.00 | TWD 30.50 | TWD 29.90 | 20.00K |
| 2026-08-26 | TWD 30.50 | +1.50% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 13.00K |
| 2026-08-25 | TWD 30.05 | +0.50% | TWD 30.50 | TWD 30.50 | TWD 29.80 | 3.04K |
| 2026-08-24 | TWD 29.90 | -1.97% | TWD 29.60 | TWD 29.90 | TWD 29.60 | 11.00K |
| 2026-08-21 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-08-20 | TWD 30.50 | +0.83% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 4.00K |
| 2026-08-19 | TWD 30.25 | +0.50% | TWD 30.25 | TWD 30.25 | TWD 29.60 | 11.00K |
| 2026-08-18 | TWD 30.10 | 0.00% | TWD 30.10 | TWD 30.10 | TWD 30.10 | 0 |
| 2026-08-17 | TWD 30.10 | -0.33% | TWD 30.00 | TWD 30.20 | TWD 29.70 | 17.02K |
| 2026-08-14 | TWD 30.20 | +1.51% | TWD 30.25 | TWD 30.25 | TWD 30.20 | 8.00K |
| 2026-08-13 | TWD 29.75 | +0.85% | TWD 29.60 | TWD 29.75 | TWD 29.60 | 7.00K |
| 2026-08-12 | TWD 29.50 | 0.00% | TWD 29.50 | TWD 29.50 | TWD 29.50 | 4.00K |
| 2026-08-11 | TWD 29.50 | +0.68% | TWD 29.10 | TWD 29.50 | TWD 29.10 | 11.00K |
| 2026-08-10 | TWD 29.30 | 0.00% | TWD 28.80 | TWD 29.30 | TWD 28.80 | 11.00K |
| 2026-08-07 | TWD 29.30 | +1.38% | TWD 29.30 | TWD 29.30 | TWD 29.30 | 5.00K |
| 2026-08-06 | TWD 28.90 | +0.35% | TWD 28.90 | TWD 28.90 | TWD 28.90 | 11.00K |
| 2026-08-05 | TWD 28.80 | 0.00% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 0 |
| 2026-08-04 | TWD 28.80 | -0.69% | TWD 28.90 | TWD 28.90 | TWD 28.80 | 6.00K |
| 2026-08-03 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 0 |
| 2026-07-31 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.25 | 33.00K |
| 2026-07-30 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 18.72K |
| 2026-07-29 | TWD 29.00 | -3.33% | TWD 30.00 | TWD 30.00 | TWD 28.65 | 36.00K |
| 2026-07-28 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 10.00K |
| 2026-07-27 | TWD 30.00 | -1.64% | TWD 30.50 | TWD 30.50 | TWD 30.00 | 10.00K |
| 2026-07-24 | TWD 30.50 | -0.81% | TWD 30.75 | TWD 31.00 | TWD 30.50 | 12.00K |
| 2026-07-23 | TWD 30.75 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 30.75 | 20.00K |
| 2026-07-22 | TWD 30.75 | -2.38% | TWD 31.50 | TWD 31.50 | TWD 30.75 | 24.01K |
| 2026-07-21 | TWD 31.50 | +1.61% | TWD 31.00 | TWD 31.50 | TWD 31.00 | 21.00K |
| 2026-07-20 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.05 | TWD 31.00 | 9.00K |
| 2026-07-17 | TWD 31.00 | -3.43% | TWD 31.10 | TWD 31.35 | TWD 31.00 | 19.00K |
| 2026-07-16 | TWD 32.10 | +1.10% | TWD 31.00 | TWD 32.30 | TWD 30.95 | 11.00K |
| 2026-07-15 | TWD 31.75 | +0.79% | TWD 31.50 | TWD 31.75 | TWD 31.50 | 4.00K |
| 2026-07-14 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.50 | 0 |
| 2026-07-13 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.50 | 0 |
| 2026-07-10 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.50 | 0 |
| 2026-07-09 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.60 | TWD 31.50 | 20.00K |
| 2026-07-08 | TWD 31.50 | -2.48% | TWD 31.60 | TWD 31.60 | TWD 31.50 | 7.00K |
| 2026-07-07 | TWD 32.30 | 0.00% | TWD 32.30 | TWD 32.30 | TWD 32.30 | 0 |
| 2026-07-06 | TWD 32.30 | +2.54% | TWD 31.30 | TWD 32.30 | TWD 31.25 | 20.00K |
| 2026-07-03 | TWD 31.50 | -1.56% | TWD 31.20 | TWD 31.70 | TWD 31.20 | 36.00K |
| 2026-07-02 | TWD 32.00 | -3.90% | TWD 32.20 | TWD 32.20 | TWD 31.90 | 25.00K |
| 2026-07-01 | TWD 33.30 | +1.52% | TWD 32.50 | TWD 33.30 | TWD 32.45 | 4.62K |
| 2026-06-30 | TWD 32.80 | +0.92% | TWD 32.50 | TWD 32.80 | TWD 32.50 | 9.00K |
| 2026-06-29 | TWD 32.50 | +3.01% | TWD 32.00 | TWD 33.50 | TWD 32.00 | 3.00K |
| 2026-06-26 | TWD 31.55 | -0.63% | TWD 32.00 | TWD 33.85 | TWD 31.40 | 17.00K |
| 2026-06-25 | TWD 31.75 | 0.00% | TWD 31.75 | TWD 31.75 | TWD 31.75 | 0 |
| 2026-06-24 | TWD 31.75 | -0.78% | TWD 32.00 | TWD 32.20 | TWD 31.20 | 18.00K |
| 2026-06-23 | TWD 32.00 | 0.00% | TWD 31.20 | TWD 32.00 | TWD 31.20 | 7.00K |
| 2026-06-22 | TWD 32.00 | -2.29% | TWD 32.35 | TWD 32.90 | TWD 32.00 | 8.00K |
| 2026-06-18 | TWD 32.75 | -0.15% | TWD 33.00 | TWD 33.00 | TWD 32.75 | 2.00K |
| 2026-06-17 | TWD 32.80 | -0.61% | TWD 32.60 | TWD 32.80 | TWD 32.10 | 18.00K |
| 2026-06-16 | TWD 33.00 | +2.48% | TWD 32.30 | TWD 33.00 | TWD 32.30 | 9.00K |
| 2026-06-15 | TWD 32.20 | +0.16% | TWD 31.60 | TWD 32.20 | TWD 31.60 | 18.00K |
| 2026-06-12 | TWD 32.15 | +1.90% | TWD 31.55 | TWD 32.15 | TWD 31.55 | 12.00K |
| 2026-06-11 | TWD 31.55 | +0.96% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 1.00K |
| 2026-06-10 | TWD 31.25 | -2.34% | TWD 32.00 | TWD 32.90 | TWD 31.00 | 23.00K |
| 2026-06-09 | TWD 32.00 | -0.16% | TWD 32.00 | TWD 33.00 | TWD 32.00 | 14.00K |
| 2026-06-08 | TWD 32.05 | 0.00% | TWD 32.05 | TWD 32.05 | TWD 32.05 | 0 |
| 2026-06-05 | TWD 32.05 | -3.46% | TWD 32.05 | TWD 32.05 | TWD 32.05 | 1.00K |
| 2026-06-04 | TWD 33.20 | +3.27% | TWD 31.70 | TWD 33.20 | TWD 31.70 | 16.00K |
| 2026-06-03 | TWD 32.15 | -2.87% | TWD 32.00 | TWD 32.15 | TWD 32.00 | 5.00K |
| 2026-06-02 | TWD 33.10 | +2.80% | TWD 33.00 | TWD 33.10 | TWD 33.00 | 2.00K |
| 2026-06-01 | TWD 32.20 | +0.47% | TWD 32.05 | TWD 32.20 | TWD 32.05 | 21.00K |
| 2026-05-29 | TWD 32.05 | +0.16% | TWD 31.80 | TWD 33.20 | TWD 31.75 | 20.00K |
| 2026-05-28 | TWD 32.00 | -3.32% | TWD 33.50 | TWD 33.50 | TWD 31.95 | 45.00K |
| 2026-05-27 | TWD 33.10 | -4.75% | TWD 34.50 | TWD 34.50 | TWD 33.00 | 55.04K |