Alpha Networks Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.850	32.900	31.850	32.350	32.350	2,461,061
2026-10-19	31.700	32.200	31.350	32.050	32.050	1,674,690
2026-10-16	31.600	32.650	31.600	32.150	32.150	3,407,338
2026-10-15	31.450	31.650	31.100	31.400	31.400	1,601,032
2026-10-14	31.500	31.800	31.250	31.650	31.650	1,634,229
2026-10-13	30.950	32.200	30.700	31.300	31.300	4,021,353
2026-10-12	30.100	30.850	30.100	30.650	30.650	1,024,000
2026-10-08	30.500	30.800	30.250	30.300	30.300	1,560,263
2026-10-07	31.300	31.400	30.650	30.900	30.900	1,603,800
2026-10-06	31.600	31.750	31.000	31.050	31.050	1,665,807
2026-10-05	31.750	31.900	31.200	31.300	31.300	2,496,273
2026-10-02	31.350	32.200	31.150	31.950	31.950	2,044,082
2026-10-01	32.000	32.000	31.250	31.300	31.300	2,546,550
2026-09-30	32.700	33.100	32.050	32.150	32.150	5,466,332
2026-09-29	31.800	32.300	31.450	31.600	31.600	3,856,150
2026-09-24	31.000	31.650	30.900	31.600	31.600	1,556,091
2026-09-23	33.000	33.000	31.000	31.000	31.000	5,498,060
2026-09-22	33.550	33.700	31.900	32.950	32.950	13,154,176
2026-09-21	30.400	33.150	30.250	33.150	33.150	10,668,622
2026-09-18	30.700	30.700	30.000	30.150	30.150	1,515,030
2026-09-17	30.500	30.700	30.000	30.350	30.350	1,583,220
2026-09-16	29.500	30.350	29.500	30.200	30.200	1,391,090
2026-09-15	29.950	30.000	29.500	29.550	29.550	1,108,000
2026-09-14	30.300	30.650	29.700	29.950	29.950	2,551,224
2026-09-11	30.250	31.150	30.250	30.750	30.750	2,225,182
2026-09-10	30.100	31.200	30.100	30.650	30.650	2,848,170
2026-09-09	30.100	31.000	30.100	30.400	30.400	2,997,200
2026-09-08	30.200	30.550	29.750	29.900	29.900	3,047,111
2026-09-07	31.050	31.200	29.700	29.850	29.850	3,615,048
2026-09-04	29.400	30.100	28.900	30.000	30.000	2,940,035
2026-09-03	30.000	30.450	29.000	29.000	29.000	7,212,251
2026-09-02	28.850	30.550	28.700	30.050	30.050	8,348,565
2026-09-01	28.500	28.850	28.300	28.350	28.350	1,826,252
2026-08-31	28.150	28.500	27.800	28.500	28.500	6,674,030
2026-08-28	28.050	28.550	28.000	28.150	28.150	984,000
2026-08-27	27.950	28.800	27.850	27.850	27.850	1,964,035
2026-08-26	27.300	27.900	27.300	27.750	27.750	752,717
2026-08-25	27.400	27.400	26.850	27.250	27.250	655,030
2026-08-24	27.550	27.800	27.100	27.150	27.150	746,035
2026-08-21	27.300	27.750	27.100	27.550	27.550	639,382
2026-08-20	27.350	27.650	27.000	27.300	27.300	1,009,111
2026-08-19	26.600	27.350	26.300	27.150	27.150	1,127,063
2026-08-18	27.900	28.050	26.800	26.900	26.900	1,855,181
2026-08-17	27.850	28.100	27.600	28.000	28.000	845,051
2026-08-14	28.300	28.300	27.650	27.800	27.800	1,724,000
2026-08-13	28.900	29.000	28.300	28.300	28.300	1,156,602
2026-08-12	28.450	28.900	28.250	28.400	28.400	1,381,200
2026-08-11	28.650	28.650	27.750	28.250	28.250	1,079,020
2026-08-10	28.250	28.900	28.250	28.500	28.500	1,143,100
2026-08-07	28.700	28.850	27.900	27.950	27.950	1,420,500
2026-08-06	28.800	28.900	27.800	28.550	28.550	1,573,265
2026-08-05	29.450	30.000	28.800	28.900	28.900	2,175,334
2026-08-04	28.800	29.350	28.550	29.250	29.250	1,236,505
2026-08-03	27.450	29.800	27.050	29.050	29.050	2,152,839
2026-07-31	27.850	27.950	27.050	27.450	27.450	1,176,890
2026-07-30	27.100	27.350	25.900	25.900	25.900	1,976,500
2026-07-29	28.500	28.750	25.550	27.050	27.050	3,810,257
2026-07-28	29.600	29.600	28.350	28.350	28.350	2,178,131
2026-07-27	29.800	30.450	29.500	30.300	30.300	2,388,170
2026-07-24	30.150	30.850	29.700	29.800	29.800	1,353,250

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.6900 TWD
2022-07-18	0.7000 TWD
2021-08-27	0.2000 TWD
2020-07-29	0.4405 TWD
2019-07-22	1.0004 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.