Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.550	39.550	38.050	38.750	38.750	3,287,484
2023-08-07	39.050	39.950	37.850	39.500	39.500	5,547,983
2023-08-04	38.950	39.950	37.800	39.450	39.450	7,050,366
2023-08-02	43.500	43.500	41.100	41.400	41.400	5,170,048
2023-08-01	44.200	45.450	42.550	42.950	42.950	8,488,200
2023-07-31	43.500	45.450	43.500	43.900	43.900	10,470,269
2023-07-28	44.000	44.000	41.850	42.900	42.900	6,181,198
2023-07-27	43.450	44.150	43.300	44.000	44.000	3,469,236
2023-07-26	44.850	44.950	43.050	43.150	43.150	4,846,310
2023-07-25	44.000	45.000	43.750	44.450	44.450	5,291,990
2023-07-24	43.950	44.200	43.000	43.450	43.450	4,469,527
2023-07-21	42.600	44.150	42.250	43.750	43.750	4,346,436
2023-07-20	42.850	44.450	42.200	43.800	43.800	7,390,951
2023-07-19	43.500	44.000	42.550	42.900	42.900	8,499,228
2023-07-18	47.550	47.550	42.400	43.200	43.200	16,852,216
2023-07-17	46.450	48.800	45.800	46.700	46.700	28,399,011
2023-07-14	45.000	48.100	44.600	48.100	46.410	28,472,548
2023-07-13	43.000	44.500	42.800	43.800	42.261	14,647,908
2023-07-12	43.000	43.750	42.200	42.400	40.910	5,341,050
2023-07-11	42.250	42.750	41.950	42.450	40.959	4,597,847
2023-07-10	43.300	43.500	41.350	42.150	40.669	10,239,597
2023-07-07	42.000	44.850	41.250	43.300	41.779	25,290,275
2023-07-06	41.600	42.700	41.300	41.850	40.380	5,938,601
2023-07-05	43.800	43.850	41.500	41.700	40.235	11,214,176
2023-07-04	43.100	44.150	42.200	43.800	42.261	13,633,182
2023-07-03	41.950	44.150	41.100	43.450	41.923	17,020,595
2023-06-30	40.400	40.950	39.500	40.900	39.463	7,379,202
2023-06-29	39.600	42.300	39.400	40.350	38.932	21,342,876
2023-06-28	38.500	40.300	38.500	39.300	37.919	11,304,200
2023-06-27	38.450	38.900	37.700	37.800	36.472	3,381,476
2023-06-26	39.800	39.900	38.550	38.600	37.244	6,797,238
2023-06-21	39.600	40.800	39.150	40.200	38.788	7,884,671
2023-06-20	39.950	39.950	38.650	39.100	37.726	4,190,637
2023-06-19	40.300	41.250	39.200	39.300	37.919	9,320,887
2023-06-16	38.350	41.600	38.350	40.350	38.932	21,573,649
2023-06-15	37.950	38.250	37.450	38.150	36.810	2,355,247
2023-06-14	37.400	37.850	37.150	37.650	36.327	1,995,170
2023-06-13	37.350	37.500	37.000	37.100	35.797	2,136,401
2023-06-12	38.700	38.700	36.600	36.800	35.507	6,281,951
2023-06-09	37.200	38.900	37.200	38.850	37.485	7,636,454
2023-06-08	38.100	38.100	37.100	37.200	35.893	2,159,326
2023-06-07	38.150	38.400	37.600	38.100	36.761	2,653,741
2023-06-06	38.800	38.950	37.750	38.050	36.713	3,128,953
2023-06-05	39.200	39.600	38.700	38.700	37.340	4,322,050
2023-06-02	39.150	39.250	38.500	38.900	37.533	4,052,628
2023-06-01	38.650	39.100	38.300	38.950	37.582	8,010,783
2023-05-31	37.650	38.950	37.500	38.500	37.147	10,816,534
2023-05-30	37.350	37.950	37.150	37.450	36.134	4,601,473
2023-05-29	36.000	37.700	36.000	37.300	35.990	7,848,512
2023-05-26	36.250	36.450	35.850	35.900	34.639	1,220,000
2023-05-25	36.200	36.350	35.550	36.000	34.735	1,927,100
2023-05-24	36.600	36.600	36.100	36.200	34.928	1,207,400
2023-05-23	36.900	37.150	36.450	36.650	35.362	2,024,838
2023-05-22	36.500	36.900	36.450	36.600	35.314	2,285,304
2023-05-19	36.300	36.700	36.000	36.100	34.832	2,190,530
2023-05-18	36.300	36.700	36.050	36.150	34.880	3,771,612
2023-05-17	35.450	36.800	35.300	35.950	34.687	4,318,103
2023-05-16	34.550	35.400	34.550	35.300	34.060	2,168,774
2023-05-15	34.350	34.650	34.000	34.400	33.191	750,003
2023-05-12	34.000	34.400	33.550	34.300	33.095	897,090

← NewerPage 14 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.