Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.500	33.900	32.850	32.950	32.950	1,322,226
2024-08-01	33.850	34.200	33.700	34.150	34.150	1,128,074
2024-07-31	32.850	33.950	32.700	33.450	33.450	1,296,560
2024-07-30	32.400	33.100	31.800	33.050	33.050	1,409,100
2024-07-29	33.300	33.550	32.150	32.150	32.150	2,219,000
2024-07-26	33.450	33.450	32.900	33.100	33.100	1,853,125
2024-07-23	34.500	35.550	34.000	34.100	34.100	2,303,300
2024-07-22	36.050	36.050	33.850	34.000	34.000	5,046,491
2024-07-19	38.200	38.500	35.800	36.550	36.550	18,879,731
2024-07-18	35.500	37.350	35.200	37.350	37.350	16,864,348
2024-07-17	35.500	36.050	35.500	35.700	35.700	3,350,376
2024-07-16	35.000	35.250	34.950	35.250	35.250	1,563,746
2024-07-15	35.000	35.150	34.600	34.800	34.800	1,486,165
2024-07-12	35.000	35.000	34.350	34.650	34.650	2,353,298
2024-07-11	35.700	36.050	35.450	36.000	36.000	3,204,252
2024-07-10	35.300	35.700	35.200	35.350	35.350	1,637,585
2024-07-09	35.800	36.200	35.100	35.250	35.250	2,321,100
2024-07-08	36.400	36.450	35.750	35.800	35.800	2,001,008
2024-07-05	36.000	36.450	35.900	36.300	36.300	3,320,492
2024-07-04	36.150	36.150	35.700	35.750	35.750	1,662,443
2024-07-03	36.100	36.300	35.800	35.800	35.800	3,137,763
2024-07-02	34.900	36.250	34.900	35.600	35.600	4,082,720
2024-07-01	35.000	35.150	34.850	35.000	35.000	837,150
2024-06-28	34.800	35.100	34.650	34.800	34.800	1,063,079
2024-06-27	34.650	34.850	34.450	34.650	34.650	1,255,601
2024-06-26	35.000	35.250	34.750	34.850	34.850	1,387,525
2024-06-25	35.000	35.100	34.200	34.950	34.950	1,247,000
2024-06-24	35.300	35.300	34.700	34.800	34.800	1,419,659
2024-06-21	35.350	35.600	34.900	35.300	35.300	3,891,420
2024-06-20	34.750	35.450	34.500	35.400	35.400	2,402,328
2024-06-19	34.900	35.200	34.500	34.550	34.550	1,629,051
2024-06-18	35.100	35.300	34.400	34.500	34.500	1,396,353
2024-06-17	34.850	35.100	34.400	34.750	34.750	1,424,053
2024-06-14	34.500	35.150	34.400	34.400	34.400	1,766,520
2024-06-13	34.850	34.850	34.150	34.150	34.150	1,356,388
2024-06-12	34.350	34.800	34.050	34.250	34.250	1,887,040
2024-06-11	34.850	34.950	34.300	34.600	34.600	1,723,141
2024-06-07	34.750	35.300	34.700	34.800	34.800	1,577,800
2024-06-06	35.800	35.800	34.800	34.900	34.900	2,706,652
2024-06-05	35.450	36.700	35.450	35.600	35.600	6,427,110
2024-06-04	35.350	35.700	35.000	35.100	35.100	1,711,971
2024-06-03	35.800	36.250	35.200	35.350	35.350	2,079,300
2024-05-31	36.350	36.550	35.400	35.450	35.450	4,374,532
2024-05-30	37.250	37.250	36.100	36.300	36.300	4,754,004
2024-05-29	38.200	39.150	37.050	37.200	37.200	28,497,704
2024-05-28	35.000	35.750	34.600	35.750	35.750	4,316,035
2024-05-27	34.400	34.750	33.800	34.750	34.750	3,251,418
2024-05-24	32.100	34.950	32.000	34.550	34.550	9,588,572
2024-05-23	33.200	33.250	32.500	32.500	32.500	1,227,019
2024-05-22	33.200	33.550	33.050	33.200	33.200	1,436,080
2024-05-21	33.150	33.300	32.750	32.950	32.950	896,100
2024-05-20	33.100	33.450	33.000	33.050	33.050	1,231,163
2024-05-17	33.000	33.100	32.750	32.900	32.900	910,490
2024-05-16	32.850	32.850	32.500	32.850	32.850	1,090,006
2024-05-15	32.800	32.950	32.400	32.500	32.500	1,118,155
2024-05-14	32.450	33.150	32.450	32.800	32.800	1,214,400
2024-05-13	32.600	32.600	32.050	32.450	32.450	716,010
2024-05-10	32.200	32.350	31.850	32.300	32.300	728,165
2024-05-09	32.300	32.650	32.000	32.000	32.000	944,017
2024-05-08	32.400	32.650	32.300	32.400	32.400	956,361

← NewerPage 10 of 21 · 1,216 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.