Taipei Exchange - Delayed Quote TWD

Taiwan Allied Container Terminal Corp. (5601.TWO)

Compare
35.60 0.00 (0.00%)
At close: December 18 at 10:25:24 AM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 35.60 35.60 35.60 35.50 35.50 1,000
Dec 17, 2024 35.50 35.60 35.50 35.50 35.50 13,000
Dec 16, 2024 35.85 35.85 35.50 35.50 35.50 6,000
Dec 13, 2024 35.90 35.90 35.85 35.85 35.85 10,000
Dec 12, 2024 36.20 36.20 36.20 36.20 36.20 -
Dec 11, 2024 36.20 36.20 36.20 36.20 36.20 -
Dec 10, 2024 35.90 36.20 35.90 36.20 36.20 10,000
Dec 9, 2024 35.90 35.90 35.90 35.90 35.90 -
Dec 6, 2024 35.90 35.90 35.90 35.90 35.90 9,000
Dec 5, 2024 36.95 36.95 35.90 36.00 36.00 5,000
Dec 4, 2024 35.30 36.95 35.30 36.95 36.95 11,000
Dec 3, 2024 36.00 36.00 36.00 36.00 36.00 11,000
Dec 2, 2024 35.50 36.00 35.50 36.00 36.00 2,000
Nov 29, 2024 35.80 35.80 35.80 35.80 35.80 -
Nov 28, 2024 35.80 36.00 35.80 35.80 35.80 3,000
Nov 27, 2024 36.00 36.10 35.80 35.80 35.80 5,000
Nov 26, 2024 36.05 36.05 36.05 36.05 36.05 1,000
Nov 25, 2024 36.15 36.15 36.15 36.15 36.15 -
Nov 22, 2024 36.15 36.15 36.15 36.15 36.15 -
Nov 21, 2024 36.10 36.15 36.10 36.15 36.15 2,000
Nov 20, 2024 36.85 36.90 36.05 36.10 36.10 27,001
Nov 19, 2024 36.05 36.05 36.05 36.05 36.05 2,000
Nov 18, 2024 36.50 36.50 36.50 36.50 36.50 2,000
Nov 15, 2024 36.00 37.00 35.90 36.50 36.50 11,000
Nov 14, 2024 37.00 37.00 37.00 37.00 37.00 -
Nov 13, 2024 37.00 37.00 37.00 37.00 37.00 2,000
Nov 12, 2024 36.00 37.30 36.00 37.30 37.30 2,000
Nov 11, 2024 37.30 37.30 37.30 37.30 37.30 1,000
Nov 8, 2024 37.15 37.30 37.10 37.10 37.10 11,000
Nov 7, 2024 36.65 37.25 36.65 37.25 37.25 4,000
Nov 6, 2024 37.15 37.30 36.65 36.65 36.65 11,000
Nov 5, 2024 36.50 37.75 36.40 36.95 36.95 11,000
Nov 4, 2024 36.30 37.75 35.45 37.70 37.70 6,000
Nov 1, 2024 37.55 37.55 37.55 37.55 37.55 -
Oct 30, 2024 37.55 37.55 37.55 37.55 37.55 1,000
Oct 29, 2024 37.10 37.55 37.10 37.55 37.55 11,000
Oct 28, 2024 36.25 37.10 36.25 37.10 37.10 6,000
Oct 25, 2024 37.00 37.20 36.25 36.25 36.25 7,000
Oct 24, 2024 36.90 36.90 36.90 36.90 36.90 -
Oct 23, 2024 36.00 36.90 36.00 36.90 36.90 24,000
Oct 22, 2024 36.50 36.50 36.50 35.30 35.30 2,000
Oct 21, 2024 35.90 36.90 35.70 36.55 36.55 6,000
Oct 18, 2024 36.00 36.00 36.00 36.00 36.00 -
Oct 17, 2024 36.00 36.00 35.85 36.00 36.00 5,000
Oct 16, 2024 35.65 36.85 35.65 36.00 36.00 3,000
Oct 15, 2024 36.85 36.85 36.85 36.85 36.85 1,000
Oct 14, 2024 36.15 36.95 36.10 36.95 36.95 5,000
Oct 11, 2024 37.00 37.00 37.00 37.00 37.00 -
Oct 9, 2024 37.10 37.10 37.00 37.00 37.00 5,000
Oct 8, 2024 37.10 37.10 37.10 37.10 37.10 1,000
Oct 7, 2024 36.35 36.35 36.35 36.35 36.35 -
Oct 4, 2024 36.35 36.35 36.35 36.35 36.35 13,000
Oct 1, 2024 35.60 35.60 35.60 35.60 35.60 1,000
Sep 30, 2024 36.30 36.35 36.30 36.35 36.35 4,000
Sep 27, 2024 35.45 35.85 35.45 35.85 35.85 6,000
Sep 26, 2024 35.85 35.85 35.85 35.85 35.85 -
Sep 25, 2024 35.85 35.85 35.85 35.85 35.85 1,000
Sep 24, 2024 36.05 37.10 36.05 36.10 36.10 13,000
Sep 23, 2024 35.25 35.90 35.25 35.90 35.90 3,000
Sep 20, 2024 37.35 37.35 35.25 35.25 35.25 12,000
Sep 19, 2024 36.60 37.35 36.60 37.35 37.35 17,000
Sep 18, 2024 35.00 35.00 34.80 34.80 34.80 8,000
Sep 16, 2024 35.50 35.50 35.50 35.50 35.50 -
Sep 13, 2024 35.50 35.50 35.50 35.50 35.50 -
Sep 12, 2024 35.50 35.50 35.50 35.50 35.50 -
Sep 11, 2024 35.50 35.50 35.50 35.50 35.50 -
Sep 10, 2024 36.05 36.05 35.50 35.50 35.50 8,000
Sep 9, 2024 36.10 36.10 36.10 36.10 36.10 -
Sep 6, 2024 36.10 36.10 36.10 36.10 36.10 -
Sep 5, 2024 36.10 36.10 36.10 36.10 36.10 6,000
Sep 4, 2024 35.55 35.55 35.40 35.45 35.45 14,000
Sep 3, 2024 36.50 36.50 36.50 36.50 36.50 -
Sep 2, 2024 36.40 36.50 36.40 36.50 36.50 3,000
Aug 30, 2024 36.00 36.45 35.90 36.45 36.45 8,000
Aug 29, 2024 36.10 36.65 36.10 36.65 36.65 4,000
Aug 28, 2024 37.30 37.30 37.30 37.30 37.30 -
Aug 27, 2024 37.30 37.30 37.30 37.30 37.30 -
Aug 26, 2024 37.30 37.30 37.30 37.30 37.30 -
Aug 23, 2024 37.30 37.30 37.30 37.30 37.30 1,000
Aug 22, 2024 36.80 37.30 36.80 37.15 37.15 25,000
Aug 21, 2024 36.55 36.90 36.55 36.80 36.80 17,000
Aug 20, 2024 36.50 36.55 36.45 36.50 36.50 14,000
Aug 19, 2024 36.10 36.10 36.10 36.10 36.10 -
Aug 16, 2024 36.60 36.60 36.10 36.10 36.10 7,000
Aug 15, 2024 36.65 36.65 36.65 36.65 36.65 -
Aug 14, 2024 36.65 36.65 36.65 36.65 36.65 1,000
Aug 13, 2024 35.10 36.50 35.10 36.50 36.50 10,000
Aug 12, 2024 36.10 36.50 35.55 36.00 36.00 13,000
Aug 9, 2024 36.50 36.80 36.10 36.10 36.10 12,000
Aug 8, 2024 35.15 36.55 35.00 35.90 35.90 22,000
Aug 7, 2024 35.05 35.15 35.00 35.15 35.15 3,000
Aug 6, 2024 35.05 35.85 35.00 35.85 35.85 7,000
Aug 5, 2024 35.55 35.55 35.00 35.00 35.00 4,000
Aug 2, 2024 36.65 36.65 35.40 35.55 35.55 3,000
Aug 1, 2024 36.05 36.70 36.05 36.70 36.70 3,000
Jul 31, 2024 36.80 36.80 36.80 36.80 36.80 2,000
Jul 30, 2024 36.50 36.50 36.50 36.50 36.50 1,000
Jul 29, 2024 36.65 36.65 36.65 36.65 36.65 -
Jul 26, 2024 36.65 36.65 36.65 36.65 36.65 -
Jul 23, 2024 35.80 36.65 35.80 36.65 36.65 11,000
Jul 22, 2024 35.55 36.70 35.50 36.70 36.70 10,000
Jul 19, 2024 35.80 35.80 35.80 35.80 35.80 2,000
Jul 18, 2024 35.20 35.40 35.20 35.40 35.40 10,000
Jul 17, 2024 36.00 36.00 36.00 36.00 36.00 -
Jul 16, 2024 36.00 36.00 36.00 36.00 36.00 -
Jul 15, 2024 36.00 36.00 36.00 36.00 36.00 9,000
Jul 12, 2024 36.20 36.20 36.20 36.20 36.20 9,000
Jul 11, 2024 36.90 36.90 36.90 36.90 36.90 -
Jul 10, 2024 36.90 36.90 36.90 36.90 36.90 -
Jul 9, 2024 37.00 37.00 36.10 36.90 36.90 19,000
Jul 8, 2024 36.00 36.00 36.00 36.00 36.00 -
Jul 5, 2024 36.00 36.00 36.00 36.00 36.00 -
Jul 4, 2024 36.00 36.00 36.00 36.00 36.00 9,000
Jul 3, 2024 36.50 36.50 36.00 36.10 36.10 13,000
Jul 2, 2024 35.80 36.00 35.80 36.00 36.00 11,000
Jul 1, 2024 36.25 36.25 36.25 36.25 36.25 9,000
Jun 28, 2024 36.25 36.25 36.25 36.25 36.25 -
Jun 27, 2024 36.25 36.25 36.25 36.25 36.25 -
Jun 26, 2024 36.30 36.30 36.25 36.25 36.25 5,000
Jun 25, 2024 36.25 36.25 36.25 36.25 36.25 -
Jun 24, 2024 0.39 Dividend
Jun 24, 2024 36.55 37.00 36.25 36.25 36.25 5,000
Jun 21, 2024 37.10 37.20 36.30 36.30 35.92 4,000
Jun 20, 2024 36.65 36.65 36.65 36.65 36.26 1,000
Jun 19, 2024 36.80 36.80 36.80 36.80 36.41 -
Jun 18, 2024 36.20 36.80 35.95 36.80 36.41 6,000
Jun 17, 2024 36.95 36.95 36.25 36.25 35.87 3,000
Jun 14, 2024 36.75 36.75 36.75 36.75 36.36 -
Jun 13, 2024 36.75 36.75 36.75 36.75 36.36 2,000
Jun 12, 2024 36.80 36.80 36.80 36.80 36.41 -
Jun 11, 2024 36.80 36.80 36.80 36.80 36.41 -
Jun 7, 2024 36.70 36.80 36.70 36.80 36.41 4,000
Jun 6, 2024 36.65 36.70 36.65 36.70 36.31 2,000
Jun 5, 2024 36.60 36.65 36.60 36.65 36.26 2,000
Jun 4, 2024 37.20 37.20 37.20 37.20 36.81 -
Jun 3, 2024 37.20 37.20 37.20 37.20 36.81 -
May 31, 2024 37.20 37.20 37.20 37.20 36.81 1,000
May 30, 2024 35.60 36.95 35.60 36.15 35.77 15,000
May 29, 2024 34.10 35.05 34.10 35.05 34.68 2,000
May 28, 2024 36.85 36.85 36.85 36.85 36.46 1,000
May 27, 2024 36.90 36.90 36.90 36.90 36.51 1,000
May 24, 2024 37.10 37.10 37.10 37.10 36.71 -
May 23, 2024 37.10 37.10 37.10 37.10 36.71 -
May 22, 2024 37.00 37.10 37.00 37.10 36.71 8,000
May 21, 2024 36.95 37.00 36.85 36.90 36.51 8,000
May 20, 2024 36.20 36.20 36.20 36.20 35.82 -
May 17, 2024 36.20 36.20 36.20 36.20 35.82 1,000
May 16, 2024 36.45 36.45 36.35 36.35 35.96 13,000
May 15, 2024 35.60 36.45 35.60 36.45 36.06 2,000
May 14, 2024 36.40 36.40 36.35 36.35 35.96 9,000
May 13, 2024 36.70 36.70 36.70 36.70 36.31 2,000
May 10, 2024 36.70 36.70 36.70 36.70 36.31 1,000
May 9, 2024 36.75 36.75 36.75 36.75 36.36 -
May 8, 2024 36.75 36.75 36.70 36.75 36.36 6,000
May 7, 2024 36.85 36.85 36.85 36.85 36.46 -
May 6, 2024 36.55 36.85 36.55 36.85 36.46 7,000
May 3, 2024 36.40 36.40 36.40 36.40 36.01 2,000
May 2, 2024 36.40 36.40 36.40 36.40 36.01 1,000
Apr 30, 2024 36.45 36.45 36.40 36.40 36.01 5,000
Apr 29, 2024 36.70 36.70 36.70 36.70 36.31 1,000
Apr 26, 2024 36.65 36.75 36.65 36.75 36.36 6,000
Apr 25, 2024 36.30 36.30 36.30 36.30 35.92 -
Apr 24, 2024 36.30 36.30 36.30 36.30 35.92 -
Apr 23, 2024 36.35 36.35 36.30 36.30 35.92 3,000
Apr 22, 2024 36.45 36.45 36.25 36.25 35.87 3,000
Apr 19, 2024 36.80 36.80 35.60 36.30 35.92 7,000
Apr 18, 2024 36.30 36.30 36.30 36.30 35.92 3,000
Apr 17, 2024 36.25 36.30 36.25 36.30 35.92 2,000
Apr 16, 2024 36.20 36.20 36.15 36.15 35.77 2,000
Apr 15, 2024 36.50 36.50 36.50 36.50 36.11 -
Apr 12, 2024 36.55 36.55 36.50 36.50 36.11 3,000
Apr 11, 2024 36.45 36.95 36.05 36.95 36.56 27,000
Apr 10, 2024 36.20 36.20 36.05 36.05 35.67 3,000
Apr 9, 2024 36.35 36.35 36.35 36.35 35.96 2,000
Apr 8, 2024 36.45 36.45 36.10 36.10 35.72 5,000
Apr 3, 2024 36.55 36.55 36.55 36.55 36.16 -
Apr 2, 2024 36.50 36.55 36.45 36.55 36.16 8,000
Apr 1, 2024 36.55 36.55 36.55 36.55 36.16 -
Mar 29, 2024 36.55 36.55 36.55 36.55 36.16 5,000
Mar 28, 2024 35.70 36.50 35.70 36.50 36.11 3,000
Mar 27, 2024 36.10 36.10 36.10 36.10 35.72 -
Mar 26, 2024 36.05 36.45 36.05 36.10 35.72 6,000
Mar 25, 2024 36.20 36.20 36.20 36.20 35.82 -
Mar 22, 2024 36.05 36.20 36.00 36.20 35.82 9,000
Mar 21, 2024 36.55 36.55 36.55 36.55 36.16 3,000
Mar 20, 2024 36.55 36.55 36.55 36.55 36.16 -
Mar 19, 2024 36.10 36.60 35.80 36.55 36.16 8,000
Mar 18, 2024 36.80 36.80 36.80 36.80 36.41 1,000
Mar 15, 2024 36.55 36.55 36.55 36.55 36.16 -
Mar 14, 2024 36.55 36.55 36.55 36.55 36.16 1,000
Mar 13, 2024 36.55 36.60 36.55 36.60 36.21 4,000
Mar 12, 2024 36.45 36.45 36.45 36.45 36.06 2,000
Mar 11, 2024 36.40 36.40 36.40 36.40 36.01 5,000
Mar 8, 2024 36.40 36.45 36.40 36.40 36.01 7,000
Mar 7, 2024 36.40 36.40 36.40 36.40 36.01 1,000
Mar 6, 2024 36.45 36.45 36.35 36.35 35.96 3,000
Mar 5, 2024 36.45 36.45 36.45 36.45 36.06 1,000
Mar 4, 2024 36.55 36.70 36.45 36.45 36.06 4,000
Mar 1, 2024 36.55 36.55 36.55 36.55 36.16 1,000
Feb 29, 2024 36.60 36.60 36.50 36.60 36.21 8,000
Feb 27, 2024 36.60 36.60 36.60 36.60 36.21 5,000
Feb 26, 2024 36.50 36.50 36.50 36.50 36.11 2,000
Feb 23, 2024 36.70 36.70 36.50 36.50 36.11 3,000
Feb 22, 2024 36.95 36.95 35.80 35.80 35.42 3,000
Feb 21, 2024 36.55 36.55 35.70 35.85 35.47 3,000
Feb 20, 2024 36.55 36.55 36.55 36.55 36.16 1,000
Feb 19, 2024 36.60 36.60 36.60 36.60 36.21 1,000
Feb 16, 2024 36.55 36.60 36.55 36.60 36.21 12,000
Feb 15, 2024 36.50 36.55 36.50 36.50 36.11 14,000
Feb 5, 2024 36.40 37.50 36.40 36.50 36.11 19,000
Feb 2, 2024 36.40 36.70 36.40 36.45 36.06 10,000
Feb 1, 2024 36.30 36.40 36.30 36.40 36.01 4,000
Jan 31, 2024 36.20 36.20 36.20 36.20 35.82 10,000
Jan 30, 2024 36.60 36.60 36.10 36.10 35.72 9,000
Jan 29, 2024 35.80 35.80 35.80 35.80 35.42 1,000
Jan 26, 2024 35.85 35.90 35.80 35.80 35.42 7,000
Jan 25, 2024 35.15 35.20 35.15 35.20 34.83 2,000
Jan 24, 2024 35.10 35.15 35.00 35.15 34.78 12,000
Jan 23, 2024 36.20 36.25 36.20 36.20 35.82 4,000
Jan 22, 2024 36.20 36.20 36.20 36.20 35.82 7,000
Jan 19, 2024 36.40 36.40 36.40 36.40 36.01 1,000
Jan 18, 2024 36.15 36.15 36.15 36.15 35.77 -
Jan 17, 2024 36.20 36.30 36.15 36.15 35.77 5,000
Jan 16, 2024 36.30 36.30 36.20 36.20 35.82 13,000
Jan 15, 2024 36.30 36.30 36.20 36.20 35.82 4,999
Jan 12, 2024 36.25 36.30 36.25 36.30 35.92 4,000
Jan 11, 2024 35.80 36.30 35.80 36.30 35.92 14,000
Jan 10, 2024 35.75 36.30 35.75 36.30 35.92 5,000
Jan 9, 2024 35.75 35.75 35.75 35.75 35.37 -
Jan 8, 2024 35.75 35.75 35.75 35.75 35.37 1,000
Jan 5, 2024 36.35 36.35 35.70 35.75 35.37 13,000
Jan 4, 2024 36.00 36.80 35.70 35.70 35.32 26,000
Jan 3, 2024 35.95 36.00 35.95 35.95 35.57 3,000
Jan 2, 2024 35.45 35.50 35.45 35.50 35.12 2,000
Dec 29, 2023 35.50 35.50 35.50 35.50 35.12 2,000
Dec 28, 2023 34.85 35.00 34.70 34.70 34.33 3,000
Dec 27, 2023 34.60 34.85 34.60 34.85 34.48 4,000
Dec 26, 2023 34.50 34.90 34.50 34.90 34.53 8,000
Dec 25, 2023 34.60 34.60 34.30 34.30 33.94 11,000
Dec 22, 2023 34.25 34.95 34.20 34.95 34.58 11,000
Dec 21, 2023 34.20 34.60 34.20 34.60 34.23 4,000
Dec 20, 2023 34.15 35.35 34.10 34.90 34.53 25,000
Dec 19, 2023 33.90 34.20 33.90 34.20 33.84 18,000

Related Tickers

5603.TWO Sea & Land Integrated Corp.
26.10
-2.06%
 
2643.TWO Soonest Express Co., Ltd.
74.70
-0.40%
 
5609.TWO Dimerco Express Corporation
81.00
-0.25%
 
2612.TW Chinese Maritime Transport Ltd.
40.25
-1.59%
 
1443.TW Lily Textile Co., Ltd.
31.65
-0.63%
 
2642.TW Taiwan Pelican Express Co., Ltd.
35.20
-0.14%
 
2636.TW T3EX Global Holdings Corp.
77.30
-1.02%