Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.750	35.000	34.300	34.400	34.400	3,713,521
2023-11-02	34.200	36.400	34.200	35.200	35.200	7,459,910
2023-11-01	35.500	35.500	33.350	33.550	33.550	5,964,898
2023-10-31	34.750	36.650	34.750	35.350	35.350	9,301,048
2023-10-30	34.550	35.000	34.300	34.700	34.700	1,413,108
2023-10-27	34.400	34.600	34.000	34.200	34.200	1,381,500
2023-10-26	34.900	34.950	34.400	34.500	34.500	1,210,502
2023-10-25	35.250	35.600	35.200	35.300	35.300	1,030,298
2023-10-24	34.500	35.250	34.350	35.250	35.250	1,094,014
2023-10-23	34.000	34.900	33.950	34.500	34.500	764,510
2023-10-20	34.900	34.900	33.750	34.450	34.450	2,258,088
2023-10-19	34.500	35.050	34.350	34.950	34.950	1,036,400
2023-10-18	35.100	35.250	34.300	34.400	34.400	2,399,000
2023-10-17	36.000	36.100	35.050	35.050	35.050	2,663,324
2023-10-16	36.450	36.450	35.650	35.700	35.700	1,898,137
2023-10-13	36.800	37.250	36.350	36.600	36.600	1,802,412
2023-10-12	36.800	36.900	36.300	36.600	36.600	1,702,150
2023-10-11	37.700	37.850	36.550	36.550	36.550	3,887,851
2023-10-06	37.950	38.000	37.150	37.400	37.400	2,375,122
2023-10-05	38.950	39.150	37.700	37.750	37.750	3,119,579
2023-10-04	38.000	39.100	37.700	38.350	38.350	2,487,140
2023-10-03	39.700	39.900	38.300	38.300	38.300	3,772,500
2023-10-02	39.450	39.750	39.250	39.650	39.650	1,672,151
2023-09-28	39.600	39.900	39.150	39.350	39.350	1,543,681
2023-09-27	39.250	39.750	38.800	39.650	39.650	1,989,461
2023-09-26	39.200	39.800	39.050	39.300	39.300	1,534,143
2023-09-25	39.050	39.650	38.950	39.500	39.500	2,039,200
2023-09-22	37.800	38.950	37.150	38.950	38.950	3,452,500
2023-09-21	38.750	38.900	37.650	37.850	37.850	2,348,222
2023-09-20	39.000	39.700	38.700	38.800	38.800	1,946,920
2023-09-19	39.500	40.300	38.900	39.250	39.250	3,821,433
2023-09-18	39.000	40.050	38.750	39.800	39.800	3,866,409
2023-09-15	40.450	40.650	39.350	39.450	39.450	6,924,560
2023-09-14	39.700	40.650	39.300	40.150	40.150	13,903,047
2023-09-13	38.000	39.100	37.600	39.000	39.000	5,198,784
2023-09-12	36.600	38.600	36.500	38.150	38.150	9,010,612
2023-09-11	37.950	37.950	36.300	36.350	36.350	2,103,380
2023-09-08	38.450	38.450	37.500	37.500	37.500	1,535,040
2023-09-07	38.950	39.000	38.350	38.400	38.400	1,304,940
2023-09-06	38.550	39.050	38.450	38.950	38.950	2,706,376
2023-09-05	37.950	38.500	37.900	38.450	38.450	1,345,050
2023-09-04	38.850	38.850	37.700	38.300	38.300	1,693,200
2023-09-01	39.750	39.800	38.600	38.600	38.600	3,438,065
2023-08-31	39.500	39.750	39.150	39.750	39.750	5,548,775
2023-08-30	39.750	39.850	38.950	39.100	39.100	2,744,268
2023-08-29	39.200	39.500	38.700	39.150	39.150	1,804,544
2023-08-28	40.200	40.200	38.500	39.000	39.000	5,325,000
2023-08-25	39.300	40.400	38.800	39.600	39.600	4,705,800
2023-08-24	39.400	40.650	39.200	39.500	39.500	9,292,965
2023-08-23	38.600	40.150	38.150	38.900	38.900	10,446,510
2023-08-22	38.150	38.500	37.500	38.150	38.150	6,960,265
2023-08-21	36.400	37.650	36.300	37.500	37.500	2,556,011
2023-08-18	37.100	37.800	36.300	36.400	36.400	2,609,010
2023-08-17	36.100	37.750	35.650	37.750	37.750	3,916,648
2023-08-16	36.100	36.300	35.500	36.100	36.100	2,286,000
2023-08-15	36.350	36.800	36.200	36.500	36.500	2,120,531
2023-08-14	36.550	36.600	35.550	35.850	35.850	3,145,901
2023-08-11	37.100	37.600	36.650	36.700	36.700	2,277,092
2023-08-10	38.100	38.250	37.000	37.100	37.100	2,855,291
2023-08-09	38.450	39.000	38.100	38.300	38.300	2,948,475

← NewerPage 13 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.