Allied Circuit Co., Ltd.(TW:8155)
NT$267.00+14.00 (+5.53%)
TW:8155
Allied Circuit Co., Ltd. historical prices
NT$267.00
At close:+14.00 (+5.53%)
Allied Circuit Co., Ltd. (8155) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 254.00 | 271.50 | 254.00 | 267.00 | 267.00 | +5.53% | 637,393 | 1.00 |
| Nov 10, 2026 | 244.00 | 257.50 | 244.00 | 253.00 | 253.00 | +14.74% | 644,328 | 1.00 |
| Nov 09, 2026 | 225.00 | 237.50 | 223.50 | 237.50 | 237.50 | +7.71% | 536,077 | 0.83 |
| Nov 06, 2026 | 217.00 | 226.00 | 217.00 | 220.50 | 220.50 | -8.51% | 1,121,674 | 1.75 |
| Nov 05, 2026 | 260.00 | 261.00 | 241.00 | 241.00 | 241.00 | -9.91% | 1,064,225 | 1.67 |
| Nov 04, 2026 | 261.00 | 271.50 | 242.00 | 267.50 | 267.50 | +4.09% | 1,085,234 | 1.73 |
| Nov 03, 2026 | 272.00 | 276.00 | 256.00 | 257.00 | 257.00 | -8.05% | 711,284 | 1.13 |
| Nov 02, 2026 | 267.50 | 282.50 | 267.50 | 279.50 | 279.50 | +1.64% | 367,814 | 0.57 |
| Oct 30, 2026 | 280.00 | 280.00 | 267.50 | 275.00 | 275.00 | -3.51% | 642,965 | 1.01 |
| Oct 29, 2026 | 290.50 | 292.00 | 283.00 | 285.00 | 285.00 | -2.56% | 505,259 | 0.78 |
| Oct 28, 2026 | 289.00 | 293.50 | 286.50 | 292.50 | 292.50 | +4.28% | 254,075 | 0.39 |
| Oct 27, 2026 | 296.00 | 297.00 | 279.50 | 280.50 | 280.50 | -3.77% | 640,603 | 0.97 |
| Oct 26, 2026 | 291.50 | 314.50 | 291.50 | 291.50 | 291.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 291.50 | 314.50 | 291.50 | 291.50 | 291.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 307.00 | 314.50 | 291.50 | 291.50 | 291.50 | -4.43% | 561,348 | 0.80 |
| Oct 21, 2026 | 307.50 | 313.50 | 304.00 | 305.00 | 305.00 | +2.87% | 482,912 | 0.68 |
| Oct 20, 2026 | 301.00 | 312.00 | 296.50 | 296.50 | 296.50 | -2.47% | 450,988 | 0.63 |
| Oct 19, 2026 | 289.00 | 306.50 | 285.00 | 304.00 | 304.00 | +0.66% | 538,164 | 0.73 |
| Oct 16, 2026 | 308.50 | 315.00 | 300.00 | 302.00 | 302.00 | -0.66% | 452,440 | 0.60 |
| Oct 15, 2026 | 311.50 | 313.00 | 301.50 | 304.00 | 304.00 | -5.15% | 705,052 | 0.91 |
| Oct 14, 2026 | 314.00 | 324.50 | 313.00 | 320.50 | 320.50 | +2.72% | 439,610 | 0.56 |
| Oct 13, 2026 | 317.50 | 317.50 | 303.00 | 312.00 | 312.00 | -2.35% | 859,235 | 1.09 |
| Oct 12, 2026 | 323.00 | 328.00 | 318.50 | 319.50 | 319.50 | -2.14% | 349,093 | 0.44 |
| Oct 09, 2026 | 326.50 | 332.50 | 322.50 | 326.50 | 326.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 332.50 | 332.50 | 322.50 | 326.50 | 326.50 | -2.25% | 471,156 | 0.58 |
| Oct 07, 2026 | 332.00 | 344.00 | 332.00 | 334.00 | 334.00 | +0.60% | 723,182 | 0.90 |
| Oct 06, 2026 | 335.50 | 335.50 | 324.00 | 332.00 | 332.00 | +0.76% | 611,192 | 0.76 |
| Oct 05, 2026 | 328.00 | 338.00 | 326.00 | 329.50 | 329.50 | +2.01% | 887,386 | 1.12 |
| Oct 02, 2026 | 316.50 | 328.50 | 313.50 | 323.00 | 323.00 | +3.03% | 733,226 | 0.92 |
| Oct 01, 2026 | 316.00 | 327.00 | 310.00 | 313.50 | 313.50 | -0.79% | 786,262 | 0.99 |
| Sep 30, 2026 | 310.00 | 318.50 | 302.00 | 316.00 | 316.00 | +3.27% | 1,235,300 | 1.57 |
| Sep 29, 2026 | 331.00 | 331.00 | 306.00 | 306.00 | 306.00 | -8.93% | 2,027,409 | 2.66 |
| Sep 28, 2026 | 336.00 | 349.00 | 333.00 | 336.00 | 336.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 336.00 | 349.00 | 333.00 | 336.00 | 336.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 340.00 | 349.00 | 333.00 | 336.00 | 336.00 | -3.17% | 994,614 | 1.24 |
| Sep 23, 2026 | 350.50 | 351.00 | 335.50 | 347.00 | 347.00 | +0.73% | 684,095 | 0.85 |
| Sep 22, 2026 | 337.00 | 354.50 | 333.00 | 344.50 | 344.50 | +5.19% | 1,013,398 | 1.27 |
| Sep 21, 2026 | 333.50 | 333.50 | 323.00 | 327.50 | 327.50 | +1.39% | 343,578 | 0.43 |
| Sep 18, 2026 | 324.50 | 326.50 | 320.50 | 323.00 | 323.00 | +1.73% | 247,300 | 0.30 |
| Sep 17, 2026 | 326.00 | 334.00 | 315.00 | 317.50 | 317.50 | -1.55% | 517,992 | 0.63 |
| Sep 16, 2026 | 315.00 | 322.50 | 313.00 | 322.50 | 322.50 | +2.87% | 262,308 | 0.32 |
| Sep 15, 2026 | 316.50 | 324.50 | 312.00 | 313.50 | 313.50 | -0.95% | 421,647 | 0.51 |
| Sep 14, 2026 | 323.00 | 323.00 | 315.00 | 316.50 | 316.50 | -2.76% | 487,169 | 0.57 |
| Sep 11, 2026 | 333.00 | 334.50 | 325.50 | 325.50 | 325.50 | -3.98% | 609,659 | 0.68 |
| Sep 10, 2026 | 341.50 | 346.00 | 338.50 | 339.00 | 339.00 | -2.59% | 364,587 | 0.40 |
| Sep 09, 2026 | 344.50 | 350.00 | 341.50 | 348.00 | 348.00 | +1.90% | 263,370 | 0.28 |
| Sep 08, 2026 | 349.50 | 349.50 | 338.50 | 341.50 | 341.50 | -1.59% | 504,345 | 0.54 |
| Sep 07, 2026 | 352.50 | 356.00 | 346.50 | 347.00 | 347.00 | -0.43% | 412,898 | 0.43 |
| Sep 04, 2026 | 352.50 | 356.50 | 339.50 | 348.50 | 348.50 | +0.14% | 560,283 | 0.58 |
| Sep 03, 2026 | 366.50 | 371.00 | 348.00 | 348.00 | 348.00 | -5.69% | 930,232 | 0.97 |
