Taiwan Allied Container Terminal Corp. (TPEX:5601)
Taiwan
· Delayed Price · Currency is TWD 35.60
-0.05 (-0.14%)
Apr 29, 2026, 11:52 AM CST
TPEX:5601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.14% | 6,000 |
| Apr 28, 2026 | 35.60 | 35.65 | 35.30 | 35.65 | 35.65 | 0.42% | 16,013 |
| Apr 27, 2026 | 35.50 | 35.85 | 35.50 | 35.50 | 35.50 | 0.42% | 18,728 |
| Apr 24, 2026 | 35.30 | 35.35 | 35.30 | 35.35 | 35.35 | -0.56% | 24,000 |
| Apr 23, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.56% | 10,083 |
| Apr 22, 2026 | 35.60 | 35.75 | 35.55 | 35.75 | 35.75 | -0.69% | 7,778 |
| Apr 21, 2026 | 36.20 | 36.20 | 35.80 | 36.00 | 36.00 | -0.55% | 10,663 |
| Apr 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.96% | 1,267 |
| Apr 17, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.08% | 1,000 |
| Apr 16, 2026 | 36.95 | 36.95 | 36.10 | 36.95 | 36.95 | 1.09% | 3,068 |
| Apr 15, 2026 | 36.15 | 36.55 | 36.10 | 36.55 | 36.55 | -1.22% | 14,007 |
| Apr 10, 2026 | 36.50 | 37.00 | 36.05 | 37.00 | 37.00 | 2.64% | 17,100 |
| Apr 9, 2026 | 36.50 | 36.50 | 36.05 | 36.05 | 36.05 | -1.23% | 6,000 |
| Apr 8, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1,000 |
| Apr 7, 2026 | 36.40 | 36.50 | 36.40 | 36.50 | 36.50 | -0.82% | 6,064 |
| Apr 1, 2026 | 35.15 | 36.80 | 35.15 | 36.80 | 36.80 | 3.37% | 8,000 |
| Mar 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 5,028 |
| Mar 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.96% | 5,004 |
| Mar 25, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.54% | 3,001 |
| Mar 24, 2026 | 35.90 | 36.75 | 35.90 | 36.75 | 36.75 | 2.08% | 2,001 |
| Mar 23, 2026 | 38.00 | 38.00 | 35.80 | 36.00 | 36.00 | -2.04% | 10,009 |
| Mar 20, 2026 | 36.00 | 36.75 | 36.00 | 36.75 | 36.75 | 0.55% | 8,000 |
| Mar 19, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.27% | 1,000 |
| Mar 18, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.82% | 1,000 |
| Mar 17, 2026 | 36.80 | 36.80 | 36.05 | 36.75 | 36.75 | - | 11,005 |
| Mar 16, 2026 | 36.95 | 36.95 | 36.75 | 36.75 | 36.75 | 0.55% | 2,011 |
| Mar 13, 2026 | 36.90 | 36.90 | 36.55 | 36.55 | 36.55 | -0.95% | 5,000 |
| Mar 12, 2026 | 36.50 | 36.90 | 36.30 | 36.90 | 36.90 | 1.37% | 20,000 |
| Mar 11, 2026 | 37.25 | 37.25 | 36.40 | 36.40 | 36.40 | -2.41% | 2,383 |
| Mar 10, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | -0.27% | 11,383 |
| Mar 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 1,050 |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 5,095 |
| Mar 2, 2026 | 36.80 | 37.05 | 36.80 | 36.90 | 36.90 | 0.14% | 37,001 |
| Feb 26, 2026 | 36.85 | 37.00 | 36.80 | 36.85 | 36.85 | -0.27% | 33,050 |
| Feb 25, 2026 | 36.90 | 36.95 | 36.80 | 36.95 | 36.95 | 0.14% | 44,000 |
| Feb 24, 2026 | 36.85 | 36.90 | 36.80 | 36.90 | 36.90 | -0.14% | 14,030 |
| Feb 23, 2026 | 36.80 | 37.00 | 36.80 | 36.95 | 36.95 | -0.14% | 24,000 |
| Feb 10, 2026 | 36.75 | 37.00 | 36.75 | 37.00 | 37.00 | 1.37% | 48,000 |
| Feb 9, 2026 | 36.85 | 36.95 | 36.50 | 36.50 | 36.50 | -0.95% | 15,000 |
| Feb 5, 2026 | 36.10 | 36.85 | 36.10 | 36.85 | 36.85 | -0.41% | 15,000 |
| Feb 4, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 47,000 |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 6,625 |
| Feb 2, 2026 | 36.70 | 36.80 | 36.60 | 36.80 | 36.80 | - | 16,000 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 6,000 |
| Jan 27, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 11,000 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 11,000 |
| Jan 22, 2026 | 36.50 | 36.80 | 36.50 | 36.80 | 36.80 | 0.82% | 2,000 |
| Jan 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.27% | 2,103 |
| Jan 20, 2026 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 1.67% | 30,000 |
| Jan 19, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -1.37% | 7,000 |
| Jan 16, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.41% | 4,017 |
| Jan 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.36% | 1,003 |
| Jan 14, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 14,000 |
| Jan 12, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | 7,007 |
| Jan 9, 2026 | 36.10 | 36.70 | 36.00 | 36.70 | 36.70 | 1.10% | 3,000 |
| Jan 8, 2026 | 36.25 | 36.30 | 36.25 | 36.30 | 36.30 | 0.28% | 2,005 |
| Jan 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.28% | 1,715 |
| Jan 6, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.63% | 2,018 |
| Jan 5, 2026 | 36.10 | 36.70 | 36.10 | 36.70 | 36.70 | -0.81% | 2,004 |
| Jan 2, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | 1.23% | 6,008 |
| Dec 31, 2025 | 37.50 | 37.50 | 36.55 | 36.55 | 36.55 | 0.69% | 11,009 |
| Dec 30, 2025 | 36.05 | 37.10 | 35.85 | 36.30 | 36.30 | 0.83% | 34,000 |
| Dec 24, 2025 | 36.10 | 36.10 | 35.10 | 36.00 | 36.00 | 0.42% | 20,340 |
| Dec 23, 2025 | 36.75 | 36.75 | 35.85 | 35.85 | 35.85 | 0.14% | 3,000 |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.83% | 9,000 |
| Dec 17, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.90% | 5,000 |
| Dec 16, 2025 | 35.90 | 36.80 | 35.90 | 36.80 | 36.80 | 2.08% | 10,360 |
| Dec 15, 2025 | 36.00 | 37.00 | 36.00 | 36.05 | 36.05 | 0.42% | 4,700 |
| Dec 12, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.91% | 1,000 |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 8,000 |
| Dec 8, 2025 | 37.40 | 37.50 | 36.50 | 36.50 | 36.50 | 0.83% | 3,016 |
| Dec 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.36% | 9,000 |
| Dec 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% | 9,000 |
| Dec 3, 2025 | 36.50 | 36.90 | 36.50 | 36.90 | 36.90 | 1.10% | 2,000 |
| Dec 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 8,105 |
| Dec 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 9,000 |
| Nov 28, 2025 | 37.90 | 37.90 | 37.00 | 37.00 | 37.00 | -0.80% | 2,000 |
| Nov 26, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 0.27% | 6,000 |
| Nov 25, 2025 | 37.00 | 37.70 | 37.00 | 37.20 | 37.20 | - | 11,001 |
| Nov 24, 2025 | 36.15 | 37.20 | 34.90 | 37.20 | 37.20 | -0.53% | 7,001 |
| Nov 21, 2025 | 37.05 | 37.40 | 37.00 | 37.40 | 37.40 | -0.27% | 6,000 |
| Nov 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | 1,000 |
| Nov 19, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.40% | 2,000 |
| Nov 18, 2025 | 37.10 | 37.75 | 37.10 | 37.75 | 37.75 | -1.56% | 2,000 |
| Nov 17, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.39% | 1,000 |
| Nov 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.26% | 1,000 |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.26% | 1,100 |
| Nov 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.19% | 1,000 |
| Nov 11, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.40% | 2,003 |
| Nov 10, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.53% | 1,037 |
| Nov 7, 2025 | 37.90 | 37.90 | 36.55 | 37.50 | 37.50 | -0.92% | 9,000 |
| Nov 6, 2025 | 37.90 | 37.90 | 37.85 | 37.85 | 37.85 | - | 17,000 |
| Nov 5, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | 1,000 |
| Nov 3, 2025 | 37.90 | 37.90 | 37.85 | 37.85 | 37.85 | -0.13% | 6,000 |
| Oct 31, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 5,000 |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.40% | 2,000 |