Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.800	33.100	32.300	32.500	32.500	1,309,000
2024-05-06	32.750	33.000	32.550	32.750	32.750	1,031,167
2024-05-03	33.000	33.250	32.600	32.650	32.650	1,305,300
2024-05-02	32.550	32.800	32.300	32.700	32.700	653,086
2024-04-30	32.900	33.100	32.550	32.550	32.550	947,675
2024-04-29	32.500	32.850	32.150	32.850	32.850	1,640,316
2024-04-26	32.350	33.100	32.100	32.150	32.150	4,103,081
2024-04-25	32.200	32.350	31.850	31.950	31.950	939,000
2024-04-24	31.950	32.200	31.800	32.200	32.200	1,207,643
2024-04-23	31.750	31.950	31.500	31.850	31.850	641,153
2024-04-22	31.300	31.750	31.200	31.450	31.450	955,396
2024-04-19	32.250	32.250	30.800	31.150	31.150	3,158,730
2024-04-18	32.150	32.350	31.800	32.250	32.250	1,522,001
2024-04-17	32.300	32.700	32.300	32.400	32.400	1,199,009
2024-04-16	33.400	33.450	32.150	32.300	32.300	2,362,017
2024-04-15	34.650	34.650	33.700	33.700	33.700	2,501,861
2024-04-12	34.700	35.000	34.650	34.650	34.650	1,138,774
2024-04-11	35.150	35.250	34.600	34.650	34.650	2,416,300
2024-04-10	35.150	35.500	35.000	35.100	35.100	1,320,874
2024-04-09	35.550	35.650	35.100	35.150	35.150	1,312,859
2024-04-08	35.900	35.900	35.400	35.450	35.450	1,467,200
2024-04-03	36.350	36.350	35.600	35.700	35.700	1,502,500
2024-04-02	36.700	37.200	36.350	36.350	36.350	2,680,470
2024-04-01	35.900	36.500	35.800	36.350	36.350	1,165,721
2024-03-29	36.100	36.250	35.850	35.950	35.950	679,000
2024-03-28	36.350	36.700	36.100	36.100	36.100	1,913,244
2024-03-27	36.400	36.500	35.950	36.350	36.350	1,697,407
2024-03-26	36.100	36.500	35.300	36.250	36.250	1,909,361
2024-03-25	36.300	36.500	36.050	36.100	36.100	1,215,041
2024-03-22	35.900	36.300	35.700	36.200	36.200	2,243,584
2024-03-21	35.850	35.900	35.450	35.800	35.800	1,654,200
2024-03-20	35.750	35.900	35.400	35.550	35.550	2,514,687
2024-03-19	35.300	35.600	35.150	35.400	35.400	932,454
2024-03-18	34.900	35.450	34.900	35.300	35.300	1,150,896
2024-03-15	35.550	35.550	34.800	34.800	34.800	1,517,035
2024-03-14	35.200	35.600	34.900	35.100	35.100	1,632,459
2024-03-13	36.000	36.000	35.000	35.200	35.200	2,088,251
2024-03-12	35.650	35.800	35.300	35.550	35.550	1,857,860
2024-03-11	35.150	35.850	35.000	35.400	35.400	2,412,231
2024-03-08	35.250	35.500	34.500	35.250	35.250	3,960,280
2024-03-07	36.650	36.900	35.350	35.400	35.400	3,889,586
2024-03-06	36.900	36.900	36.500	36.600	36.600	2,103,141
2024-03-05	37.450	37.550	36.850	36.900	36.900	3,155,156
2024-03-04	36.750	38.500	36.400	37.450	37.450	8,413,550
2024-03-01	37.050	37.100	36.450	36.650	36.650	3,212,279
2024-02-29	37.600	37.600	36.950	37.000	37.000	3,395,532
2024-02-27	38.650	38.800	37.200	37.500	37.500	3,002,853
2024-02-26	38.200	39.650	38.150	38.400	38.400	4,064,400
2024-02-23	39.050	39.750	37.950	38.050	38.050	8,821,409
2024-02-22	38.800	38.950	38.400	38.600	38.600	2,682,514
2024-02-21	37.600	39.000	37.600	38.650	38.650	6,388,006
2024-02-20	37.850	37.900	37.300	37.450	37.450	1,592,157
2024-02-19	37.900	38.350	37.800	37.850	37.850	1,862,953
2024-02-16	37.500	37.800	37.300	37.650	37.650	1,825,540
2024-02-15	38.000	38.000	37.150	37.500	37.500	2,212,011
2024-02-05	38.300	38.300	36.750	37.700	37.700	6,624,006
2024-02-02	38.600	39.500	38.450	39.250	39.250	4,872,544
2024-02-01	38.550	39.100	38.250	38.300	38.300	1,913,700
2024-01-31	38.950	39.100	38.500	38.500	38.500	2,636,940
2024-01-30	38.900	39.650	38.900	39.150	39.150	7,014,017

← NewerPage 11 of 21 · 1,221 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.