Allied Circuit Co., Ltd. (TPEX:8155)
Taiwan
· Delayed Price · Currency is TWD 411.00
-5.50 (-1.32%)
Apr 28, 2026, 1:30 PM CST
Allied Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 427.00 | 428.00 | 402.50 | 411.00 | 411.00 | -1.32% | 6,498,190 |
| Apr 27, 2026 | 402.00 | 416.50 | 385.00 | 416.50 | 416.50 | 9.89% | 7,762,991 |
| Apr 24, 2026 | 371.00 | 390.00 | 364.00 | 379.00 | 379.00 | 5.42% | 4,469,007 |
| Apr 23, 2026 | 389.00 | 397.50 | 350.50 | 359.50 | 359.50 | -7.58% | 5,971,005 |
| Apr 22, 2026 | 399.00 | 419.00 | 383.00 | 389.00 | 389.00 | -1.77% | 4,759,204 |
| Apr 21, 2026 | 396.00 | 404.00 | 380.50 | 396.00 | 396.00 | -1.37% | 3,343,699 |
| Apr 20, 2026 | 390.50 | 413.50 | 377.50 | 401.50 | 401.50 | 6.36% | 4,524,596 |
| Apr 17, 2026 | 357.00 | 384.50 | 349.50 | 377.50 | 377.50 | 5.89% | 4,492,124 |
| Apr 16, 2026 | 341.00 | 363.00 | 331.50 | 356.50 | 356.50 | -0.56% | 5,920,759 |
| Apr 15, 2026 | 343.00 | 358.50 | 340.00 | 358.50 | 358.50 | 9.97% | 4,495,843 |
| Apr 14, 2026 | 322.00 | 335.00 | 310.00 | 326.00 | 326.00 | 3.66% | 5,527,923 |
| Apr 13, 2026 | 316.00 | 320.00 | 305.00 | 314.50 | 314.50 | -2.33% | 3,743,663 |
| Apr 10, 2026 | 323.50 | 335.50 | 316.00 | 322.00 | 322.00 | 5.57% | 7,053,960 |
| Apr 9, 2026 | 287.50 | 310.00 | 283.50 | 305.00 | 305.00 | 3.04% | 7,054,100 |
| Apr 8, 2026 | 286.50 | 300.00 | 282.50 | 296.00 | 296.00 | 6.47% | 1,782,599 |
| Apr 7, 2026 | 263.00 | 278.00 | 263.00 | 278.00 | 278.00 | 9.88% | 1,701,467 |
| Apr 2, 2026 | 246.00 | 255.50 | 246.00 | 253.00 | 253.00 | 3.48% | 1,042,926 |
| Apr 1, 2026 | 256.50 | 256.50 | 240.00 | 244.50 | 244.50 | 2.52% | 919,154 |
| Mar 31, 2026 | 258.50 | 259.00 | 238.00 | 238.50 | 238.50 | -9.66% | 884,042 |
| Mar 30, 2026 | 262.50 | 268.00 | 261.50 | 264.00 | 264.00 | -3.65% | 480,041 |
| Mar 27, 2026 | 260.50 | 280.00 | 260.50 | 274.00 | 274.00 | 3.40% | 880,379 |
| Mar 26, 2026 | 266.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 832,774 |
| Mar 25, 2026 | 256.00 | 271.00 | 246.00 | 268.00 | 268.00 | 7.20% | 1,415,825 |
| Mar 24, 2026 | 274.00 | 274.00 | 242.50 | 250.00 | 250.00 | -5.66% | 1,241,505 |
| Mar 23, 2026 | 265.00 | 287.50 | 258.50 | 265.00 | 265.00 | -3.64% | 3,312,028 |
| Mar 20, 2026 | 284.50 | 292.00 | 264.50 | 275.00 | 275.00 | 2.04% | 7,775,540 |
| Mar 19, 2026 | 269.50 | 269.50 | 265.50 | 269.50 | 269.50 | 10.00% | 1,742,624 |
| Mar 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9.87% | 1,402,491 |
| Mar 17, 2026 | 214.00 | 225.00 | 214.00 | 223.00 | 223.00 | 3.72% | 3,055,885 |
| Mar 16, 2026 | 209.50 | 220.00 | 208.00 | 215.00 | 215.00 | 4.37% | 2,936,910 |
| Mar 13, 2026 | 200.00 | 211.50 | 198.50 | 206.00 | 206.00 | 0.98% | 1,581,061 |
| Mar 12, 2026 | 196.50 | 207.50 | 196.50 | 204.00 | 204.00 | 1.75% | 1,333,319 |
| Mar 11, 2026 | 200.00 | 205.00 | 195.00 | 200.50 | 200.50 | 2.30% | 2,431,780 |
| Mar 10, 2026 | 188.00 | 196.00 | 186.50 | 196.00 | 196.00 | 9.80% | 1,930,957 |
| 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 |