Allied Circuit

8155
🏛️ taiwan →
157.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 169.00 169.00 165.00 166.00 0.0M
2021-12-29 163.50 169.50 159.00 169.00 0.0M
2021-12-28 167.00 171.00 163.00 165.50 0.0M
2021-12-27 169.00 170.00 159.50 163.50 0.0M
2021-12-24 161.50 168.00 158.50 167.00 0.0M
2021-12-23 159.00 168.00 155.00 162.00 0.0M
2021-12-22 145.50 158.00 145.00 154.50 0.0M
2021-12-21 145.00 151.50 144.50 144.50 0.0M
2021-12-20 144.00 147.00 144.00 144.00 0.0M
2021-12-17 147.00 149.50 142.50 144.00 0.0M
2021-12-16 150.00 152.00 148.00 151.50 0.0M
2021-12-15 149.00 153.00 144.00 153.00 0.0M
2021-12-14 144.50 150.50 140.50 147.00 0.0M
2021-12-13 136.50 144.50 135.50 141.50 0.0M
2021-12-10 134.00 135.00 131.50 133.50 0.0M
2021-12-09 134.50 137.00 131.00 134.00 0.0M
2021-12-08 133.00 136.50 130.50 134.50 0.0M
2021-12-07 127.50 137.00 127.50 131.50 0.0M
2021-12-06 130.50 130.50 125.50 127.50 0.0M
2021-12-03 126.50 131.50 126.50 130.50 0.0M
2021-12-02 130.00 130.50 125.00 125.50 0.0M
2021-12-01 130.00 132.00 124.50 130.00 0.0M
2021-11-30 133.00 136.00 131.00 131.00 0.0M
2021-11-29 129.50 135.00 129.50 132.50 0.0M
2021-11-26 140.00 140.00 133.00 134.50 0.0M
2021-11-25 141.50 143.50 139.00 140.50 0.0M
2021-11-24 141.50 144.00 139.50 141.00 0.0M
2021-11-23 148.00 148.00 141.00 141.50 0.0M
2021-11-22 149.00 151.00 146.00 148.00 0.0M
2021-11-19 152.50 155.00 147.50 149.00 0.0M
2021-11-18 154.00 158.50 150.50 151.50 0.0M
2021-11-17 146.00 160.00 143.00 157.50 0.0M
2021-11-16 146.00 150.50 142.50 146.00 0.0M
2021-11-15 139.00 148.50 137.50 147.00 0.0M
2021-11-12 147.50 148.00 138.50 139.50 0.0M
2021-11-11 144.50 150.50 144.50 146.50 0.0M
2021-11-10 142.50 148.00 140.00 147.50 0.0M
2021-11-09 140.00 145.50 139.00 142.50 0.0M
2021-11-08 144.00 146.00 139.00 140.00 0.0M
2021-11-05 145.50 145.50 138.00 142.50 0.0M
2021-11-04 146.00 146.50 141.00 142.00 0.0M
2021-11-03 148.00 151.00 143.00 144.00 0.0M
2021-11-02 158.50 160.50 143.50 147.00 0.0M
2021-11-01 144.00 157.50 143.50 157.50 0.0M
2021-10-29 139.00 144.50 138.50 143.50 0.0M
2021-10-28 141.50 143.00 138.00 138.00 0.0M
2021-10-27 138.00 142.00 135.00 141.50 0.0M
2021-10-26 146.00 146.50 136.50 138.00 0.0M
2021-10-25 137.00 144.00 136.50 143.00 0.0M
2021-10-22 132.00 138.50 131.50 138.00 0.0M
2021-10-21 132.00 134.50 128.50 134.50 0.0M
2021-10-20 138.50 139.00 132.00 135.00 0.0M
2021-10-19 134.00 138.50 131.50 138.50 0.0M
2021-10-18 140.00 141.00 130.00 134.00 0.0M
2021-10-15 151.50 152.00 141.50 143.50 0.0M
2021-10-14 140.00 144.50 136.00 144.50 0.0M
2021-10-13 143.50 144.50 134.00 135.50 0.0M
2021-10-12 146.50 152.50 142.00 144.50 0.0M
2021-10-08 142.00 151.00 140.00 148.00 0.0M
2021-10-07 135.00 141.00 135.00 138.50 0.0M
2021-10-06 137.00 137.50 130.50 132.50 0.0M
2021-10-05 127.00 139.50 126.00 137.00 0.0M
2021-10-04 134.00 136.00 128.50 131.50 0.0M
2021-10-01 137.50 138.00 128.50 131.50 0.0M
2021-09-30 137.00 143.00 136.00 142.00 0.0M
2021-09-29 140.00 143.50 133.50 133.50 0.0M
2021-09-28 147.00 148.50 138.50 144.50 0.0M
2021-09-27 146.00 152.50 140.50 143.50 0.0M
2021-09-24 135.00 146.00 132.50 142.00 0.0M
2021-09-23 124.00 133.50 122.50 133.50 0.0M
2021-09-22 117.50 124.00 116.50 121.50 0.0M
2021-09-17 118.50 121.50 117.50 121.50 0.0M
2021-09-16 116.00 119.00 116.00 118.00 0.0M
2021-09-15 118.00 119.50 115.00 117.00 0.0M
2021-09-14 123.00 126.50 118.00 120.00 0.0M
2021-09-13 115.00 122.00 115.00 119.50 0.0M
2021-09-10 111.50 114.50 111.50 114.50 0.0M
2021-09-09 108.50 116.00 108.50 115.50 0.0M
2021-09-08 111.50 113.50 108.00 108.50 0.0M
2021-09-07 114.50 116.00 111.00 114.00 0.0M
2021-09-06 118.50 119.50 115.00 116.00 0.0M
2021-09-03 121.00 121.50 117.00 117.50 0.0M
2021-09-02 116.00 122.00 116.00 117.50 0.0M
2021-09-01 111.00 115.00 111.00 114.50 0.0M
2021-08-31 111.00 112.00 109.50 112.00 0.0M
2021-08-30 107.00 111.00 107.00 111.00 0.0M
2021-08-27 111.00 111.00 108.00 108.00 0.0M
2021-08-26 110.00 111.00 106.50 110.50 0.0M
2021-08-25 105.50 109.00 104.00 108.00 0.0M
2021-08-24 101.50 104.50 101.50 104.00 0.0M
2021-08-23 99.50 102.00 99.50 101.50 0.0M
2021-08-20 97.00 99.00 95.20 98.10 0.0M
2021-08-19 99.30 99.70 96.80 97.00 0.0M
2021-08-18 95.50 101.50 94.10 101.00 0.0M
2021-08-17 100.50 101.00 97.00 97.00 0.0M
2021-08-16 99.00 101.50 98.50 100.00 0.0M
2021-08-13 103.50 105.00 99.30 99.80 0.0M
2021-08-12 103.50 106.00 102.00 104.50 0.0M
2021-08-11 110.00 111.00 102.50 102.50 0.0M
2021-08-10 115.00 115.00 107.00 111.00 0.0M
2021-08-09 125.50 125.50 118.00 118.00 0.0M
2021-08-06 126.50 127.00 124.50 126.00 0.0M
2021-08-05 124.50 128.00 124.00 126.00 0.0M
2021-08-04 123.50 129.50 123.50 124.00 0.0M
2021-08-03 121.00 123.00 120.50 122.00 0.0M
2021-08-02 121.50 122.50 119.00 120.00 0.0M
2021-07-30 121.00 123.00 120.00 121.50 0.0M
2021-07-29 118.50 122.00 114.50 121.00 0.0M
2021-07-28 129.00 129.50 118.50 122.00 0.0M
2021-07-27 136.00 139.00 130.50 131.00 0.0M
2021-07-26 137.00 137.50 132.00 132.50 0.0M
2021-07-23 130.00 138.00 129.50 135.50 0.0M
2021-07-22 122.00 127.50 122.00 125.50 0.0M
2021-07-21 121.50 124.00 121.50 121.50 0.0M
2021-07-20 123.00 123.00 120.00 121.00 0.0M
2021-07-19 126.00 127.00 122.50 123.00 0.0M
2021-07-16 121.50 125.00 120.50 124.00 0.0M
2021-07-15 119.00 121.50 118.50 121.50 0.0M
2021-07-14 124.50 125.50 118.00 118.50 0.0M
2021-07-13 124.00 126.50 122.00 123.00 0.0M
2021-07-12 120.50 124.00 119.50 123.50 0.0M
2021-07-09 117.00 119.50 116.50 118.50 0.0M
2021-07-08 118.00 118.50 117.00 117.00 0.0M
2021-07-07 116.50 119.50 116.50 118.00 0.0M
2021-07-06 119.50 120.00 117.00 117.00 0.0M
2021-07-05 117.50 119.50 117.00 118.50 0.0M
2021-07-02 117.00 118.00 116.00 116.50 0.0M
2021-07-01 118.00 119.00 116.50 116.50 0.0M
2021-06-30 121.00 121.00 117.50 118.00 0.0M
2021-06-29 118.00 121.50 118.00 118.50 0.0M
2021-06-28 116.50 117.50 115.50 117.50 0.0M
2021-06-25 118.50 118.50 115.50 116.50 0.0M
2021-06-24 117.00 118.00 116.00 117.50 0.0M
2021-06-23 114.00 117.00 114.00 116.00 0.0M
2021-06-22 112.50 114.50 112.50 114.00 0.0M
2021-06-21 114.00 114.00 111.00 112.00 0.0M
2021-06-18 115.00 115.50 113.50 115.50 0.0M
2021-06-17 112.00 115.00 111.50 114.50 0.0M
2021-06-16 115.00 116.50 111.50 112.00 0.0M
2021-06-15 108.50 117.00 108.50 116.00 0.0M
2021-06-11 109.00 110.00 108.50 108.50 0.0M
2021-06-10 107.50 112.00 107.00 108.50 0.0M
2021-06-09 108.00 108.00 107.00 107.50 0.0M
2021-06-08 107.50 110.00 107.00 107.00 0.0M
2021-06-07 109.00 110.00 106.00 107.50 0.0M
2021-06-04 108.50 112.00 107.50 109.00 0.0M
2021-06-03 107.00 109.50 107.00 108.50 0.0M
2021-06-02 107.00 109.00 106.00 106.50 0.0M
2021-06-01 105.50 107.00 104.50 107.00 0.0M
2021-05-31 102.50 106.50 102.50 104.50 0.0M
2021-05-28 102.00 103.50 102.00 102.50 0.0M
2021-05-27 100.50 102.00 100.50 101.50 0.0M
2021-05-26 101.50 102.50 100.00 101.00 0.0M
2021-05-25 98.80 102.50 98.80 101.00 0.0M
2021-05-24 97.90 98.70 96.50 98.10 0.0M
2021-05-21 97.30 99.20 96.60 97.20 0.0M
2021-05-20 98.20 98.50 96.50 96.60 0.0M
2021-05-19 93.70 98.40 92.10 98.40 0.0M
2021-05-18 88.10 94.30 88.10 93.70 0.0M
2021-05-17 85.30 91.80 85.30 87.20 0.0M
2021-05-14 95.20 97.00 94.00 94.40 0.0M
2021-05-13 89.70 95.80 87.50 95.20 0.0M
2021-05-12 99.70 99.70 89.80 92.00 0.0M
2021-05-11 102.50 102.50 99.00 99.70 0.0M
2021-05-10 110.00 110.00 104.50 105.00 0.0M
2021-05-07 104.00 111.00 104.00 110.00 0.0M
2021-05-06 107.00 107.50 103.00 104.00 0.0M
2021-05-05 107.00 109.00 106.50 106.50 0.0M
2021-05-04 111.00 112.00 105.00 108.50 0.0M
2021-05-03 116.00 116.00 111.00 112.00 0.0M
2021-04-29 117.00 117.00 115.50 116.00 0.0M
2021-04-28 118.00 119.00 117.00 117.00 0.0M
2021-04-27 116.50 119.00 116.50 118.00 0.0M
2021-04-26 117.00 117.50 116.00 116.50 0.0M
2021-04-23 117.00 117.50 116.50 117.00 0.0M
2021-04-22 119.00 119.50 116.50 116.50 0.0M
2021-04-21 120.00 120.00 118.00 118.00 0.0M
2021-04-20 119.50 120.00 119.00 119.50 0.0M
2021-04-19 121.00 121.00 119.00 119.50 0.0M
2021-04-16 118.00 121.00 118.00 120.00 0.0M
2021-04-15 117.50 118.50 117.50 118.00 0.0M
2021-04-14 120.00 120.00 115.00 116.50 0.0M
2021-04-13 120.50 121.00 120.00 120.00 0.0M
2021-04-12 121.00 121.50 119.50 120.00 0.0M
2021-04-09 123.50 124.00 121.00 121.50 0.0M
2021-04-08 122.50 124.50 122.00 123.50 0.0M
2021-04-07 126.00 126.50 120.50 122.00 0.0M
2021-04-06 128.00 128.00 124.50 125.00 0.0M
2021-04-01 127.00 129.00 126.50 127.50 0.0M
2021-03-31 125.00 127.50 124.50 125.50 0.0M
2021-03-30 126.00 126.00 124.00 124.50 0.0M
2021-03-29 122.50 125.50 120.50 125.00 0.0M
2021-03-26 120.50 121.50 119.50 120.00 0.0M
2021-03-25 121.00 121.00 119.00 120.00 0.0M
2021-03-24 121.00 121.00 120.00 121.00 0.0M
2021-03-23 124.00 124.50 121.00 121.00 0.0M
2021-03-22 124.00 124.00 121.00 123.00 0.0M
2021-03-19 124.00 125.00 122.50 122.50 0.0M
2021-03-18 124.00 125.50 124.00 125.00 0.0M
2021-03-17 126.00 126.00 123.00 124.00 0.0M
2021-03-16 122.00 126.50 122.00 126.00 0.0M
2021-03-15 120.50 121.50 120.50 121.50 0.0M
2021-03-12 121.00 121.00 120.00 120.50 0.0M
2021-03-11 120.00 121.50 119.50 120.00 0.0M
2021-03-10 123.00 123.50 119.50 119.50 0.0M
2021-03-09 128.00 128.00 123.00 125.50 0.0M
2021-03-08 130.00 132.00 126.50 127.00 0.0M
2021-03-05 128.50 133.00 125.50 128.50 0.0M
2021-03-04 123.00 129.50 122.00 127.00 0.0M
2021-03-03 119.00 123.50 118.00 122.00 0.0M
2021-03-02 122.00 123.50 117.50 118.00 0.0M
2021-02-26 117.00 120.50 117.00 120.00 0.0M
2021-02-25 120.50 121.00 118.50 119.00 0.0M
2021-02-24 120.50 121.50 118.00 118.50 0.0M
2021-02-23 121.00 122.50 120.00 121.00 0.0M
2021-02-22 120.50 124.00 120.00 122.50 0.0M
2021-02-19 119.00 120.50 118.00 119.50 0.0M
2021-02-18 117.50 120.50 117.50 119.00 0.0M
2021-02-17 114.00 120.00 113.00 117.50 0.0M
2021-02-05 111.50 112.00 110.00 112.00 0.0M
2021-02-04 111.50 112.00 110.50 110.50 0.0M
2021-02-03 113.50 113.50 111.00 111.50 0.0M
2021-02-02 112.50 113.00 112.00 112.50 0.0M
2021-02-01 111.00 114.50 108.50 111.50 0.0M
2021-01-29 113.50 114.00 110.50 110.50 0.0M
2021-01-28 111.50 113.50 111.00 112.50 0.0M
2021-01-27 113.00 114.00 112.50 113.00 0.0M
2021-01-26 114.50 115.50 112.00 112.00 0.0M
2021-01-25 113.00 114.50 112.00 113.50 0.0M
2021-01-22 110.00 113.00 110.00 113.00 0.0M
2021-01-21 111.50 112.50 109.50 110.00 0.0M
2021-01-20 113.00 113.50 110.50 111.00 0.0M
2021-01-19 115.50 117.00 112.00 113.00 0.0M
2021-01-18 115.00 118.00 111.00 115.50 0.0M
2021-01-15 119.00 119.00 115.00 115.00 0.0M
2021-01-14 117.00 119.50 116.50 118.00 0.0M
2021-01-13 116.00 117.50 115.00 116.00 0.0M
2021-01-12 118.50 118.50 115.00 115.00 0.0M
2021-01-11 112.50 119.00 112.50 118.50 0.0M
2021-01-08 118.00 118.00 113.00 114.50 0.0M
2021-01-07 118.00 119.00 116.50 117.50 0.0M
2021-01-06 120.50 120.50 118.00 118.00 0.0M
2021-01-05 120.50 120.50 119.00 119.50 0.0M
2021-01-04 122.00 122.00 120.50 120.50 0.0M