Allied Circuit Co., Ltd. 8155
TPEX · Taiwan · Electronic Technology
TWD 313.50-2.50 (-0.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 313.50 | -0.79% | TWD 316.00 | TWD 327.00 | TWD 310.00 | 763.11K |
| 2026-09-30 | TWD 316.00 | +3.27% | TWD 310.00 | TWD 318.50 | TWD 302.00 | 1.18M |
| 2026-09-29 | TWD 306.00 | -8.93% | TWD 331.00 | TWD 331.00 | TWD 306.00 | 1.88M |
| 2026-09-24 | TWD 336.00 | -3.17% | TWD 340.00 | TWD 349.00 | TWD 333.00 | 954.20K |
| 2026-09-23 | TWD 347.00 | +0.73% | TWD 350.50 | TWD 351.00 | TWD 335.50 | 652.25K |
| 2026-09-22 | TWD 344.50 | +5.19% | TWD 337.00 | TWD 354.50 | TWD 333.00 | 966.14K |
| 2026-09-21 | TWD 327.50 | +1.39% | TWD 333.50 | TWD 333.50 | TWD 323.00 | 323.05K |
| 2026-09-18 | TWD 323.00 | +1.73% | TWD 324.50 | TWD 326.50 | TWD 320.50 | 229.40K |
| 2026-09-17 | TWD 317.50 | -1.55% | TWD 326.00 | TWD 334.00 | TWD 315.00 | 484.56K |
| 2026-09-16 | TWD 322.50 | +2.87% | TWD 315.00 | TWD 322.50 | TWD 313.00 | 249.02K |
| 2026-09-15 | TWD 313.50 | -0.95% | TWD 316.50 | TWD 324.50 | TWD 312.00 | 389.10K |
| 2026-09-14 | TWD 316.50 | -2.76% | TWD 323.00 | TWD 323.00 | TWD 315.00 | 449.12K |
| 2026-09-11 | TWD 325.50 | -3.98% | TWD 333.00 | TWD 334.50 | TWD 325.50 | 567.00K |
| 2026-09-10 | TWD 339.00 | -2.59% | TWD 341.50 | TWD 346.00 | TWD 338.50 | 334.27K |
| 2026-09-09 | TWD 348.00 | +1.90% | TWD 344.50 | TWD 350.00 | TWD 341.50 | 249.82K |
| 2026-09-08 | TWD 341.50 | -1.59% | TWD 349.50 | TWD 349.50 | TWD 338.50 | 466.56K |
| 2026-09-07 | TWD 347.00 | -0.43% | TWD 352.50 | TWD 356.00 | TWD 346.50 | 387.70K |
| 2026-09-04 | TWD 348.50 | +0.14% | TWD 352.50 | TWD 356.50 | TWD 339.50 | 523.03K |
| 2026-09-03 | TWD 348.00 | -5.69% | TWD 366.50 | TWD 371.00 | TWD 348.00 | 855.85K |
| 2026-09-02 | TWD 369.00 | -0.14% | TWD 365.00 | TWD 372.00 | TWD 364.00 | 502.26K |
| 2026-09-01 | TWD 369.50 | +1.23% | TWD 365.00 | TWD 374.50 | TWD 363.50 | 703.58K |
| 2026-08-31 | TWD 365.00 | -1.88% | TWD 367.00 | TWD 375.00 | TWD 357.50 | 996.47K |
| 2026-08-28 | TWD 372.00 | +2.06% | TWD 372.00 | TWD 375.00 | TWD 363.50 | 1.27M |
| 2026-08-27 | TWD 364.50 | +3.99% | TWD 363.00 | TWD 374.50 | TWD 353.00 | 2.36M |
| 2026-08-26 | TWD 350.50 | +8.18% | TWD 324.50 | TWD 352.00 | TWD 324.00 | 1.01M |
| 2026-08-25 | TWD 324.00 | +1.89% | TWD 312.50 | TWD 324.50 | TWD 310.00 | 415.01K |
| 2026-08-24 | TWD 318.00 | +0.47% | TWD 320.50 | TWD 332.50 | TWD 318.00 | 603.08K |
| 2026-08-21 | TWD 316.50 | -2.47% | TWD 327.00 | TWD 327.00 | TWD 311.50 | 567.12K |
| 2026-08-20 | TWD 324.50 | +4.34% | TWD 313.50 | TWD 331.50 | TWD 311.00 | 590.12K |
| 2026-08-19 | TWD 311.00 | -2.51% | TWD 311.00 | TWD 321.00 | TWD 307.00 | 562.20K |
| 2026-08-18 | TWD 319.00 | +1.11% | TWD 318.50 | TWD 327.50 | TWD 314.00 | 569.12K |
| 2026-08-17 | TWD 315.50 | -1.56% | TWD 326.00 | TWD 326.00 | TWD 315.50 | 332.12K |
| 2026-08-14 | TWD 320.50 | +0.47% | TWD 320.00 | TWD 336.00 | TWD 314.00 | 820.25K |
| 2026-08-13 | TWD 319.00 | -0.78% | TWD 324.50 | TWD 325.50 | TWD 316.50 | 738.72K |
| 2026-08-12 | TWD 321.50 | +1.74% | TWD 310.00 | TWD 329.50 | TWD 310.00 | 904.08K |
| 2026-08-11 | TWD 316.00 | +2.43% | TWD 308.00 | TWD 318.50 | TWD 306.50 | 655.05K |
| 2026-08-10 | TWD 308.50 | +4.40% | TWD 298.00 | TWD 315.00 | TWD 298.00 | 734.12K |
| 2026-08-07 | TWD 295.50 | -3.43% | TWD 303.50 | TWD 307.00 | TWD 292.00 | 526.06K |
| 2026-08-06 | TWD 306.00 | +4.97% | TWD 287.00 | TWD 313.50 | TWD 283.00 | 930.18K |
| 2026-08-05 | TWD 291.50 | +1.04% | TWD 296.50 | TWD 299.50 | TWD 289.00 | 885.19K |
| 2026-08-04 | TWD 288.50 | +0.87% | TWD 284.00 | TWD 294.00 | TWD 282.00 | 485.25K |
| 2026-08-03 | TWD 286.00 | +4.95% | TWD 272.50 | TWD 294.00 | TWD 272.50 | 945.01K |
| 2026-07-31 | TWD 272.50 | +9.88% | TWD 272.00 | TWD 272.50 | TWD 269.00 | 551.00K |
| 2026-07-30 | TWD 248.00 | -3.88% | TWD 257.50 | TWD 273.00 | TWD 244.50 | 1.02M |
| 2026-07-29 | TWD 258.00 | -6.86% | TWD 280.00 | TWD 282.00 | TWD 249.50 | 1.85M |
| 2026-07-28 | TWD 277.00 | -9.03% | TWD 291.00 | TWD 293.00 | TWD 277.00 | 958.37K |
| 2026-07-27 | TWD 304.50 | -1.14% | TWD 308.00 | TWD 310.50 | TWD 300.00 | 581.26K |
| 2026-07-24 | TWD 308.00 | -5.08% | TWD 318.50 | TWD 323.00 | TWD 307.00 | 568.04K |
| 2026-07-23 | TWD 324.50 | +5.02% | TWD 311.50 | TWD 338.00 | TWD 307.00 | 1.06M |
| 2026-07-22 | TWD 309.00 | +3.00% | TWD 310.50 | TWD 318.00 | TWD 298.50 | 1.96M |
| 2026-07-21 | TWD 300.00 | +6.38% | TWD 287.00 | TWD 300.00 | TWD 281.00 | 1.14M |
| 2026-07-20 | TWD 282.00 | -6.62% | TWD 302.00 | TWD 302.00 | TWD 274.50 | 1.95M |
| 2026-07-17 | TWD 302.00 | -7.79% | TWD 317.00 | TWD 318.00 | TWD 298.00 | 1.19M |
| 2026-07-16 | TWD 327.50 | -2.96% | TWD 331.00 | TWD 345.00 | TWD 327.00 | 1.20M |
| 2026-07-15 | TWD 337.50 | +4.01% | TWD 329.50 | TWD 344.50 | TWD 324.00 | 643.09K |
| 2026-07-14 | TWD 324.50 | -5.26% | TWD 333.50 | TWD 337.00 | TWD 312.00 | 1.18M |
| 2026-07-13 | TWD 342.50 | -2.42% | TWD 358.00 | TWD 365.00 | TWD 340.00 | 567.52K |
| 2026-07-10 | TWD 351.00 | 0.00% | TWD 351.00 | TWD 351.00 | TWD 351.00 | 0 |
| 2026-07-09 | TWD 351.00 | -0.43% | TWD 352.50 | TWD 368.50 | TWD 350.50 | 389.11K |
| 2026-07-08 | TWD 352.50 | +0.71% | TWD 346.00 | TWD 356.50 | TWD 345.00 | 490.41K |
| 2026-07-07 | TWD 350.00 | -6.29% | TWD 374.50 | TWD 377.50 | TWD 350.00 | 857.13K |
| 2026-07-06 | TWD 373.50 | -2.86% | TWD 387.50 | TWD 388.50 | TWD 373.50 | 615.14K |
| 2026-07-03 | TWD 384.50 | +0.13% | TWD 376.50 | TWD 391.00 | TWD 375.50 | 685.21K |
| 2026-07-02 | TWD 384.00 | +2.13% | TWD 368.00 | TWD 387.00 | TWD 365.50 | 458.18K |
| 2026-07-01 | TWD 376.00 | +0.27% | TWD 382.00 | TWD 395.00 | TWD 375.00 | 785.71K |
| 2026-06-30 | TWD 375.00 | +1.90% | TWD 371.50 | TWD 384.50 | TWD 371.50 | 1.37M |
| 2026-06-29 | TWD 368.00 | +0.27% | TWD 367.00 | TWD 373.50 | TWD 360.00 | 1.07M |
| 2026-06-26 | TWD 367.00 | -6.26% | TWD 390.50 | TWD 399.50 | TWD 367.00 | 937.81K |
| 2026-06-25 | TWD 391.50 | +1.29% | TWD 389.50 | TWD 397.00 | TWD 383.00 | 579.19K |
| 2026-06-24 | TWD 386.50 | -0.51% | TWD 379.50 | TWD 394.00 | TWD 379.50 | 663.62K |
| 2026-06-23 | TWD 388.50 | -4.66% | TWD 405.00 | TWD 405.00 | TWD 385.00 | 1.14M |
| 2026-06-22 | TWD 407.50 | +0.74% | TWD 405.00 | TWD 409.50 | TWD 401.00 | 959.20K |
| 2026-06-18 | TWD 404.50 | -1.82% | TWD 413.50 | TWD 413.50 | TWD 403.50 | 1.06M |
| 2026-06-17 | TWD 412.00 | +1.98% | TWD 406.00 | TWD 414.00 | TWD 393.50 | 1.91M |
| 2026-06-16 | TWD 404.00 | +7.45% | TWD 377.00 | TWD 408.50 | TWD 375.50 | 2.64M |
| 2026-06-15 | TWD 376.00 | +6.97% | TWD 360.00 | TWD 386.50 | TWD 360.00 | 1.97M |
| 2026-06-12 | TWD 351.50 | +1.15% | TWD 363.50 | TWD 378.00 | TWD 351.00 | 966.11K |
| 2026-06-11 | TWD 347.50 | -2.11% | TWD 355.00 | TWD 362.50 | TWD 335.00 | 961.31K |
| 2026-06-10 | TWD 355.00 | -2.47% | TWD 354.00 | TWD 376.50 | TWD 354.00 | 1.35M |
| 2026-06-09 | TWD 364.00 | +1.25% | TWD 363.00 | TWD 372.50 | TWD 357.00 | 782.46K |
| 2026-06-08 | TWD 359.50 | -3.10% | TWD 334.00 | TWD 360.50 | TWD 334.00 | 1.20M |
| 2026-06-05 | TWD 371.00 | -2.88% | TWD 378.00 | TWD 379.50 | TWD 358.00 | 1.29M |
| 2026-06-04 | TWD 382.00 | -3.29% | TWD 391.00 | TWD 393.50 | TWD 380.50 | 1.02M |
| 2026-06-03 | TWD 395.00 | +0.51% | TWD 396.50 | TWD 401.50 | TWD 389.00 | 1.18M |
| 2026-06-02 | TWD 393.00 | -1.38% | TWD 403.50 | TWD 403.50 | TWD 381.00 | 1.28M |
| 2026-06-01 | TWD 398.50 | -0.13% | TWD 397.00 | TWD 409.50 | TWD 394.50 | 981.41K |
| 2026-05-29 | TWD 399.00 | +1.40% | TWD 406.00 | TWD 414.50 | TWD 395.50 | 1.33M |
| 2026-05-28 | TWD 393.50 | -1.75% | TWD 406.50 | TWD 414.00 | TWD 387.00 | 1.71M |
| 2026-05-27 | TWD 400.50 | -4.19% | TWD 422.50 | TWD 424.50 | TWD 399.00 | 1.84M |
| 2026-05-26 | TWD 418.00 | -0.71% | TWD 427.00 | TWD 430.00 | TWD 415.00 | 1.81M |