Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.950	38.950	38.550	38.800	38.800	2,489,364
2024-01-26	39.100	39.600	38.850	39.100	39.100	7,912,210
2024-01-25	38.800	39.150	38.500	39.100	39.100	4,589,855
2024-01-24	39.500	39.550	38.650	38.750	38.750	5,280,414
2024-01-23	38.650	39.800	38.100	39.250	39.250	15,483,682
2024-01-22	37.900	38.950	37.800	38.900	38.900	8,816,156
2024-01-19	36.850	38.050	36.750	37.950	37.950	4,883,195
2024-01-18	37.450	37.600	36.400	36.650	36.650	1,718,744
2024-01-17	37.600	37.950	37.200	37.350	37.350	2,406,403
2024-01-16	37.600	38.000	37.450	37.750	37.750	1,592,194
2024-01-15	37.750	37.950	37.500	37.800	37.800	1,386,800
2024-01-12	37.750	38.000	37.450	37.500	37.500	1,971,316
2024-01-11	36.750	37.800	36.750	37.750	37.750	4,552,999
2024-01-10	36.850	36.900	36.150	36.600	36.600	2,313,766
2024-01-09	37.100	37.800	36.850	36.950	36.950	3,844,109
2024-01-08	37.700	37.800	36.800	36.800	36.800	3,806,178
2024-01-05	38.000	39.200	37.800	37.900	37.900	13,847,242
2024-01-04	37.450	38.300	37.300	37.700	37.700	6,539,295
2024-01-03	37.200	37.200	36.500	36.600	36.600	1,601,828
2024-01-02	37.800	37.850	37.050	37.150	37.150	1,579,945
2023-12-29	38.200	38.400	37.700	37.750	37.750	2,074,027
2023-12-28	37.550	38.550	37.500	38.100	38.100	8,325,533
2023-12-27	38.100	38.100	37.350	37.550	37.550	3,887,100
2023-12-26	36.800	38.200	36.800	38.100	38.100	8,815,272
2023-12-25	36.600	36.800	36.300	36.350	36.350	1,109,229
2023-12-22	37.100	37.200	36.550	36.600	36.600	1,097,066
2023-12-21	36.800	37.150	36.650	36.750	36.750	1,635,387
2023-12-20	37.050	37.750	36.750	37.350	37.350	1,825,323
2023-12-19	37.700	37.700	36.600	36.700	36.700	3,063,037
2023-12-18	36.800	38.400	36.800	37.700	37.700	7,621,394
2023-12-15	37.600	37.600	36.700	36.700	36.700	3,297,534
2023-12-14	38.100	38.150	37.250	37.250	37.250	4,653,023
2023-12-13	38.300	38.700	37.000	37.850	37.850	9,780,432
2023-12-12	37.500	38.750	37.500	38.300	38.300	19,730,085
2023-12-11	36.900	37.450	36.850	37.200	37.200	2,600,074
2023-12-08	37.000	37.300	36.550	36.550	36.550	1,618,120
2023-12-07	37.100	37.300	36.650	36.700	36.700	2,470,970
2023-12-06	37.800	37.850	37.050	37.100	37.100	2,988,281
2023-12-05	37.200	38.300	36.900	37.500	37.500	8,329,411
2023-12-04	36.300	38.300	35.800	37.450	37.450	9,333,670
2023-12-01	36.000	36.150	35.600	36.000	36.000	1,194,300
2023-11-30	36.100	36.100	35.500	35.750	35.750	1,407,618
2023-11-29	36.000	36.300	35.900	36.000	36.000	1,018,800
2023-11-28	35.650	35.950	35.400	35.950	35.950	1,255,268
2023-11-27	35.900	36.300	35.450	35.650	35.650	1,213,059
2023-11-24	35.850	35.950	35.450	35.850	35.850	983,248
2023-11-23	36.350	36.400	35.600	35.850	35.850	1,717,436
2023-11-22	35.500	36.300	35.500	36.250	36.250	2,936,110
2023-11-21	35.850	36.100	35.350	35.350	35.350	2,575,919
2023-11-20	35.400	35.800	35.350	35.550	35.550	2,172,857
2023-11-17	34.600	35.300	34.550	34.950	34.950	3,915,084
2023-11-16	33.700	34.300	33.700	34.300	34.300	1,462,944
2023-11-15	33.850	34.100	33.700	33.850	33.850	1,715,683
2023-11-14	33.150	33.650	32.950	33.550	33.550	1,843,090
2023-11-13	32.950	33.300	32.500	32.900	32.900	1,115,000
2023-11-10	32.500	32.800	32.200	32.400	32.400	1,785,123
2023-11-09	33.900	33.900	32.700	32.700	32.700	3,055,192
2023-11-08	33.550	34.050	33.550	33.750	33.750	1,192,466
2023-11-07	34.400	34.400	33.500	33.550	33.550	2,369,300
2023-11-06	34.650	34.850	34.450	34.550	34.550	1,423,310

← NewerPage 12 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.