Stock listing
TPEx:8155 Allied Circuit Co., Ltd. (博智) 股價
Follow Allied Circuit Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:8155
$275.00 TWD -10.00 (-3.5%)
Close on Oct 30, 2026
- Day range
- $267.50 – $280.00 TWDOct 30, 2026
- Volume
- 642,858 sharesOct 30, 2026
- Market cap
- $17.15B TWDAt the close on Oct 30, 2026 · price × 62.37M shares outstanding
- 52-week range
- $148.00 – $480.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $212.1M TWDMedian day 569,119 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8155 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $275.00 | -10.00 | -3.5% | $280.00 | $280.00 | $267.50 | 642,858 | |
| $285.00 | -7.50 | -2.6% | $290.50 | $292.00 | $283.00 | 504,603 | |
| $292.50 | +12.00 | +4.3% | $289.00 | $293.50 | $286.50 | 253,060 | |
| $280.50 | -11.00 | -3.8% | $296.00 | $297.00 | $279.50 | 639,173 | |
| $291.50 | 0.00 | 0.0% | $291.50 | $291.50 | $291.50 | 0 | |
| $291.50 | -13.50 | -4.4% | $307.00 | $314.50 | $291.50 | 557,236 | |
| $305.00 | +8.50 | +2.9% | $307.50 | $313.50 | $304.00 | 481,884 | |
| $296.50 | -7.50 | -2.5% | $301.00 | $312.00 | $296.50 | 448,380 | |
| $304.00 | +2.00 | +0.7% | $289.00 | $306.50 | $285.00 | 537,888 | |
| $302.00 | -2.00 | -0.7% | $308.50 | $315.00 | $300.00 | 429,670 | |
| $304.00 | -16.50 | -5.1% | $311.50 | $313.00 | $301.50 | 645,508 | |
| $320.50 | +8.50 | +2.7% | $314.00 | $324.50 | $313.00 | 422,495 | |
| $312.00 | -7.50 | -2.3% | $317.50 | $317.50 | $303.00 | 804,076 | |
| $319.50 | -7.00 | -2.1% | $323.00 | $328.00 | $318.50 | 321,891 | |
| $326.50 | -7.50 | -2.2% | $332.50 | $332.50 | $322.50 | 442,296 | |
| $334.00 | +2.00 | +0.6% | $332.00 | $344.00 | $332.00 | 693,100 | |
| $332.00 | +2.50 | +0.8% | $335.50 | $335.50 | $324.00 | 581,082 | |
| $329.50 | +6.50 | +2.0% | $328.00 | $338.00 | $326.00 | 848,459 | |
| $323.00 | +9.50 | +3.0% | $316.50 | $328.50 | $313.50 | 707,239 | |
| $313.50 | -2.50 | -0.8% | $316.00 | $327.00 | $310.00 | 763,105 | |
| $316.00 | +10.00 | +3.3% | $310.00 | $318.50 | $302.00 | 1,177,320 | |
| $306.00 | -30.00 | -8.9% | $331.00 | $331.00 | $306.00 | 1,883,590 | |
| $336.00 | -11.00 | -3.2% | $340.00 | $349.00 | $333.00 | 954,198 | |
| $347.00 | +2.50 | +0.7% | $350.50 | $351.00 | $335.50 | 652,251 | |
| $344.50 | +17.00 | +5.2% | $337.00 | $354.50 | $333.00 | 966,142 | |
| $327.50 | +4.50 | +1.4% | $333.50 | $333.50 | $323.00 | 323,050 | |
| $323.00 | +5.50 | +1.7% | $324.50 | $326.50 | $320.50 | 229,400 | |
| $317.50 | -5.00 | -1.6% | $326.00 | $334.00 | $315.00 | 484,562 | |
| $322.50 | +9.00 | +2.9% | $315.00 | $322.50 | $313.00 | 249,016 | |
| $313.50 | -3.00 | -0.9% | $316.50 | $324.50 | $312.00 | 389,101 | |
| $316.50 | -9.00 | -2.8% | $323.00 | $323.00 | $315.00 | 449,120 | |
| $325.50 | -13.50 | -4.0% | $333.00 | $334.50 | $325.50 | 567,003 | |
| $339.00 | -9.00 | -2.6% | $341.50 | $346.00 | $338.50 | 334,267 | |
| $348.00 | +6.50 | +1.9% | $344.50 | $350.00 | $341.50 | 249,817 | |
| $341.50 | -5.50 | -1.6% | $349.50 | $349.50 | $338.50 | 466,562 | |
| $347.00 | -1.50 | -0.4% | $352.50 | $356.00 | $346.50 | 387,701 | |
| $348.50 | +0.50 | +0.1% | $352.50 | $356.50 | $339.50 | 523,030 | |
| $348.00 | -21.00 | -5.7% | $366.50 | $371.00 | $348.00 | 855,849 | |
| $369.00 | -0.50 | -0.1% | $365.00 | $372.00 | $364.00 | 502,255 | |
| $369.50 | +4.50 | +1.2% | $365.00 | $374.50 | $363.50 | 703,581 | |
| $365.00 | -7.00 | -1.9% | $367.00 | $375.00 | $357.50 | 996,466 | |
| $372.00 | +7.50 | +2.1% | $372.00 | $375.00 | $363.50 | 1,271,520 | |
| $364.50 | +14.00 | +4.0% | $363.00 | $374.50 | $353.00 | 2,356,364 | |
| $350.50 | +26.50 | +8.2% | $324.50 | $352.00 | $324.00 | 1,009,143 | |
| $324.00 | +6.00 | +1.9% | $312.50 | $324.50 | $310.00 | 415,005 | |
| $318.00 | +1.50 | +0.5% | $320.50 | $332.50 | $318.00 | 603,078 | |
| $316.50 | -8.00 | -2.5% | $327.00 | $327.00 | $311.50 | 567,120 | |
| $324.50 | +13.50 | +4.3% | $313.50 | $331.50 | $311.00 | 590,116 | |
| $311.00 | -8.00 | -2.5% | $311.00 | $321.00 | $307.00 | 562,196 | |
| $319.00 | +3.50 | +1.1% | $318.50 | $327.50 | $314.00 | 569,119 | |
| $315.50 | -5.00 | -1.6% | $326.00 | $326.00 | $315.50 | 332,116 | |
| $320.50 | +1.50 | +0.5% | $320.00 | $336.00 | $314.00 | 820,254 | |
| $319.00 | -2.50 | -0.8% | $324.50 | $325.50 | $316.50 | 738,719 | |
| $321.50 | +5.50 | +1.7% | $310.00 | $329.50 | $310.00 | 904,078 | |
| $316.00 | +7.50 | +2.4% | $308.00 | $318.50 | $306.50 | 655,054 | |
| $308.50 | +13.00 | +4.4% | $298.00 | $315.00 | $298.00 | 734,121 | |
| $295.50 | -10.50 | -3.4% | $303.50 | $307.00 | $292.00 | 526,064 | |
| $306.00 | +14.50 | +5.0% | $287.00 | $313.50 | $283.00 | 930,176 | |
| $291.50 | +3.00 | +1.0% | $296.50 | $299.50 | $289.00 | 885,192 | |
| $288.50 | +2.50 | +0.9% | $284.00 | $294.00 | $282.00 | 485,250 | |
| $286.00 | +13.50 | +5.0% | $272.50 | $294.00 | $272.50 | 945,008 | |
| $272.50 | +24.50 | +9.9% | $272.00 | $272.50 | $269.00 | 551,000 | |
| $248.00 | -10.00 | -3.9% | $257.50 | $273.00 | $244.50 | 1,020,225 |
- Ticker
- TPEx:8155
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TPEx
- Currency
- TWD
Allied Circuit Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Allied Circuit Co., Ltd.