Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan
· Delayed Price · Currency is TWD 178.50
-12.00 (-6.30%)
Mar 9, 2026, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 176.00 | 180.50 | 173.00 | 178.50 | 178.50 | -6.30% | 1,756,772 |
| Mar 6, 2026 | 187.50 | 191.50 | 184.50 | 190.50 | 190.50 | 1.60% | 765,837 |
| Mar 5, 2026 | 188.50 | 190.50 | 185.00 | 187.50 | 187.50 | 3.88% | 1,022,431 |
| Mar 4, 2026 | 189.50 | 193.50 | 180.00 | 180.50 | 180.50 | -6.23% | 2,392,858 |
| Mar 3, 2026 | 200.00 | 202.50 | 192.50 | 192.50 | 192.50 | -3.02% | 1,462,944 |
| Mar 2, 2026 | 203.50 | 209.00 | 196.50 | 198.50 | 198.50 | -8.10% | 2,897,006 |
| Feb 26, 2026 | 213.00 | 217.50 | 210.50 | 216.00 | 216.00 | 1.41% | 1,073,435 |
| Feb 25, 2026 | 219.00 | 219.50 | 211.00 | 213.00 | 213.00 | -2.52% | 1,338,876 |
| Feb 24, 2026 | 208.00 | 222.50 | 208.00 | 218.50 | 218.50 | 4.30% | 1,579,396 |
| Feb 23, 2026 | 208.00 | 215.00 | 202.50 | 209.50 | 209.50 | 0.72% | 1,710,365 |
| Feb 11, 2026 | 213.00 | 214.00 | 207.00 | 208.00 | 208.00 | -2.80% | 1,077,827 |
| Feb 10, 2026 | 224.00 | 226.50 | 212.00 | 214.00 | 214.00 | -2.06% | 2,505,719 |
| Feb 9, 2026 | 220.00 | 225.50 | 215.50 | 218.50 | 218.50 | 3.80% | 2,480,836 |
| Feb 6, 2026 | 210.50 | 214.50 | 198.50 | 210.50 | 210.50 | -0.24% | 2,816,861 |
| Feb 5, 2026 | 220.50 | 220.50 | 210.00 | 211.00 | 211.00 | -5.38% | 1,979,566 |
| Feb 4, 2026 | 215.50 | 225.00 | 210.50 | 223.00 | 223.00 | 3.96% | 2,020,662 |
| Feb 3, 2026 | 220.50 | 220.50 | 209.50 | 214.50 | 214.50 | -0.23% | 2,395,110 |
| Feb 2, 2026 | 217.50 | 218.50 | 207.00 | 215.00 | 215.00 | -2.49% | 2,700,289 |
| Jan 30, 2026 | 228.00 | 231.00 | 210.50 | 220.50 | 220.50 | -5.57% | 4,759,314 |
| Jan 29, 2026 | 225.00 | 236.00 | 218.00 | 233.50 | 233.50 | 5.18% | 4,308,481 |
| Jan 28, 2026 | 211.00 | 225.50 | 207.00 | 222.00 | 222.00 | 4.23% | 3,491,308 |
| Jan 27, 2026 | 206.50 | 219.50 | 206.00 | 213.00 | 213.00 | 5.19% | 7,450,686 |
| Jan 26, 2026 | 198.00 | 202.50 | 197.50 | 202.50 | 202.50 | 9.76% | 3,618,678 |
| Jan 23, 2026 | 180.00 | 191.00 | 180.00 | 184.50 | 184.50 | 4.83% | 3,583,197 |
| Jan 22, 2026 | 175.00 | 179.00 | 172.00 | 176.00 | 176.00 | 2.33% | 1,472,290 |
| Jan 21, 2026 | 174.00 | 180.50 | 171.00 | 172.00 | 172.00 | -2.82% | 1,546,143 |
| Jan 20, 2026 | 172.50 | 179.50 | 172.50 | 177.00 | 177.00 | 2.02% | 1,036,993 |
| Jan 19, 2026 | 175.50 | 177.50 | 172.00 | 173.50 | 173.50 | -0.86% | 909,200 |
| Jan 16, 2026 | 178.00 | 178.50 | 174.00 | 175.00 | 175.00 | -0.85% | 937,004 |
| Jan 15, 2026 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | -1.40% | 670,445 |
| Jan 14, 2026 | 181.50 | 186.50 | 177.50 | 179.00 | 179.00 | -0.56% | 1,215,629 |
| Jan 13, 2026 | 188.00 | 189.50 | 178.50 | 180.00 | 180.00 | -4.00% | 2,401,712 |
| Jan 12, 2026 | 182.00 | 193.00 | 177.00 | 187.50 | 187.50 | 4.75% | 5,770,533 |
| Jan 9, 2026 | 170.50 | 179.00 | 169.00 | 179.00 | 179.00 | 5.29% | 2,668,648 |
| Jan 8, 2026 | 173.50 | 178.00 | 168.50 | 170.00 | 170.00 | -0.87% | 1,938,911 |
| Jan 7, 2026 | 169.00 | 173.50 | 167.50 | 171.50 | 171.50 | 1.48% | 981,201 |
| Jan 6, 2026 | 168.50 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 546,235 |
| Jan 5, 2026 | 170.00 | 173.00 | 164.50 | 167.00 | 167.00 | -0.60% | 1,137,734 |
| Jan 2, 2026 | 170.50 | 172.00 | 168.00 | 168.00 | 168.00 | - | 695,494 |
| Dec 31, 2025 | 171.50 | 171.50 | 167.50 | 168.00 | 168.00 | -0.88% | 592,695 |
| Dec 30, 2025 | 171.50 | 171.50 | 168.00 | 169.50 | 169.50 | -1.17% | 655,145 |
| Dec 29, 2025 | 177.00 | 177.00 | 171.00 | 171.50 | 171.50 | -2.56% | 929,137 |
| Dec 26, 2025 | 178.00 | 180.50 | 175.00 | 176.00 | 176.00 | -0.56% | 689,071 |
| Dec 24, 2025 | 179.00 | 183.00 | 177.00 | 177.00 | 177.00 | -1.12% | 1,453,767 |
| Dec 23, 2025 | 170.00 | 182.50 | 170.00 | 179.00 | 179.00 | 7.19% | 4,120,022 |
| Dec 22, 2025 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1.52% | 537,548 |
| Dec 19, 2025 | 165.50 | 169.00 | 163.50 | 164.50 | 164.50 | 0.30% | 569,871 |
| Dec 18, 2025 | 165.50 | 166.00 | 162.50 | 164.00 | 164.00 | -1.80% | 867,004 |
| Dec 17, 2025 | 166.00 | 171.00 | 165.50 | 167.00 | 167.00 | 1.83% | 765,813 |
| Dec 16, 2025 | 171.00 | 171.50 | 164.00 | 164.00 | 164.00 | -4.09% | 1,588,214 |
| Dec 15, 2025 | 171.00 | 173.50 | 170.00 | 171.00 | 171.00 | -1.72% | 907,523 |
| Dec 12, 2025 | 177.00 | 178.00 | 173.50 | 174.00 | 174.00 | -0.57% | 1,015,287 |
| Dec 11, 2025 | 176.50 | 178.00 | 174.50 | 175.00 | 175.00 | -0.28% | 1,452,551 |
| Dec 10, 2025 | 183.50 | 183.50 | 171.00 | 175.50 | 175.50 | -6.15% | 5,408,742 |
| Dec 9, 2025 | 177.50 | 188.50 | 177.00 | 187.00 | 187.00 | 5.95% | 3,189,967 |
| Dec 8, 2025 | 178.00 | 183.00 | 175.50 | 176.50 | 176.50 | 0.86% | 2,471,604 |
| Dec 5, 2025 | 173.50 | 175.50 | 172.00 | 175.00 | 175.00 | 1.16% | 527,506 |
| Dec 4, 2025 | 174.50 | 176.00 | 173.00 | 173.00 | 173.00 | -0.86% | 699,688 |
| Dec 3, 2025 | 173.00 | 176.50 | 172.50 | 174.50 | 174.50 | 1.45% | 1,004,811 |
| Dec 2, 2025 | 176.50 | 176.50 | 170.00 | 172.00 | 172.00 | -1.71% | 1,716,347 |
| Dec 1, 2025 | 178.50 | 178.50 | 171.00 | 175.00 | 175.00 | -1.69% | 1,261,406 |
| Nov 28, 2025 | 181.00 | 182.00 | 175.00 | 178.00 | 178.00 | -1.39% | 2,582,923 |
| Nov 27, 2025 | 168.50 | 183.00 | 168.50 | 180.50 | 180.50 | 5.56% | 6,687,562 |
| Nov 26, 2025 | 161.00 | 176.00 | 161.00 | 171.00 | 171.00 | 5.56% | 4,972,391 |
| Nov 25, 2025 | 156.00 | 162.00 | 154.50 | 162.00 | 162.00 | 6.23% | 1,509,081 |
| Nov 24, 2025 | 155.50 | 155.50 | 151.50 | 152.50 | 152.50 | -0.33% | 673,158 |
| Nov 21, 2025 | 153.50 | 156.50 | 151.00 | 153.00 | 153.00 | -4.38% | 1,139,630 |
| Nov 20, 2025 | 152.50 | 160.00 | 152.00 | 160.00 | 160.00 | 7.74% | 1,478,382 |
| Nov 19, 2025 | 151.00 | 151.50 | 148.00 | 148.50 | 148.50 | -1.33% | 879,250 |
| Nov 18, 2025 | 155.50 | 159.50 | 149.00 | 150.50 | 150.50 | -3.83% | 2,098,725 |
| Nov 17, 2025 | 163.00 | 163.50 | 156.50 | 156.50 | 156.50 | -3.69% | 1,897,362 |
| Nov 14, 2025 | 164.50 | 166.50 | 161.50 | 162.50 | 162.50 | -3.56% | 1,947,156 |
| Nov 13, 2025 | 174.50 | 177.50 | 168.50 | 168.50 | 168.50 | -4.53% | 3,243,195 |
| Nov 12, 2025 | 170.50 | 178.00 | 167.50 | 176.50 | 176.50 | 3.82% | 5,456,550 |
| Nov 11, 2025 | 166.50 | 177.00 | 166.50 | 170.00 | 170.00 | 2.10% | 3,673,295 |
| Nov 10, 2025 | 167.00 | 168.50 | 163.00 | 166.50 | 166.50 | 1.22% | 978,754 |
| Nov 7, 2025 | 163.50 | 167.50 | 159.00 | 164.50 | 164.50 | -0.90% | 1,633,377 |
| Nov 6, 2025 | 162.00 | 166.00 | 159.50 | 166.00 | 166.00 | 3.75% | 969,962 |
| Nov 5, 2025 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | -1.23% | 1,243,393 |
| Nov 4, 2025 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | -3.57% | 1,724,280 |
| Nov 3, 2025 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.47% | 1,588,645 |
| Oct 31, 2025 | 164.50 | 172.00 | 164.50 | 170.50 | 170.50 | 3.02% | 2,828,418 |
| Oct 30, 2025 | 168.50 | 172.00 | 163.00 | 165.50 | 165.50 | -1.19% | 3,303,488 |
| Oct 29, 2025 | 160.00 | 171.50 | 158.50 | 167.50 | 167.50 | 5.68% | 3,854,902 |
| Oct 28, 2025 | 156.00 | 158.50 | 153.50 | 158.50 | 158.50 | 2.26% | 690,474 |
| Oct 27, 2025 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.32% | 909,174 |
| Oct 23, 2025 | 160.50 | 160.50 | 155.50 | 155.50 | 155.50 | -3.72% | 1,986,369 |
| Oct 22, 2025 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | -2.12% | 1,162,914 |
| Oct 21, 2025 | 161.00 | 167.50 | 160.00 | 165.00 | 165.00 | 2.80% | 1,962,988 |
| Oct 20, 2025 | 161.50 | 162.00 | 158.50 | 160.50 | 160.50 | 0.31% | 1,380,954 |
| Oct 17, 2025 | 166.00 | 167.00 | 158.50 | 160.00 | 160.00 | -3.03% | 4,016,691 |
| Oct 16, 2025 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 0.61% | 1,808,028 |
| Oct 15, 2025 | 161.00 | 166.00 | 157.00 | 164.00 | 164.00 | 2.82% | 2,237,283 |
| Oct 14, 2025 | 166.00 | 168.50 | 158.50 | 159.50 | 159.50 | -3.33% | 3,784,368 |
| Oct 13, 2025 | 162.00 | 172.00 | 161.50 | 165.00 | 165.00 | -1.49% | 5,875,554 |
| Oct 9, 2025 | 175.50 | 179.50 | 165.00 | 167.50 | 167.50 | -2.33% | 11,665,590 |
| Oct 8, 2025 | 155.50 | 171.50 | 155.50 | 171.50 | 171.50 | 9.94% | 8,222,886 |
| Oct 7, 2025 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 1,552,804 |
| Oct 3, 2025 | 155.00 | 159.50 | 152.50 | 156.00 | 156.00 | 1.96% | 2,449,511 |
| Oct 2, 2025 | 153.50 | 156.00 | 152.00 | 153.00 | 153.00 | 1.32% | 1,309,402 |