Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.000	34.400	33.550	34.300	33.095	897,090
2023-05-11	34.950	35.300	33.850	33.950	32.757	2,244,382
2023-05-10	35.000	35.150	34.600	34.800	33.577	991,263
2023-05-09	35.150	35.400	34.350	34.600	33.384	1,644,141
2023-05-08	35.800	35.800	35.050	35.150	33.915	1,616,467
2023-05-05	34.650	35.550	34.450	35.000	33.770	1,911,310
2023-05-04	34.400	34.750	34.100	34.450	33.240	1,517,138
2023-05-03	35.600	35.800	34.350	34.400	33.191	3,539,822
2023-05-02	35.600	36.150	35.150	35.850	34.590	1,324,542
2023-04-28	35.650	35.650	35.150	35.400	34.156	1,644,900
2023-04-27	35.200	35.500	34.400	35.300	34.060	1,318,212
2023-04-26	34.800	35.200	34.500	35.050	33.819	1,777,330
2023-04-25	35.950	36.200	34.400	34.800	33.577	3,226,650
2023-04-24	35.850	36.500	35.600	35.700	34.446	2,667,650
2023-04-21	39.150	39.150	35.650	35.650	34.397	9,220,518
2023-04-20	39.300	39.850	38.350	39.300	37.919	7,525,467
2023-04-19	38.400	39.200	37.650	38.850	37.485	6,081,937
2023-04-18	37.550	39.550	37.000	38.400	37.051	9,836,503
2023-04-17	36.700	37.500	36.650	37.450	36.134	2,719,749
2023-04-14	37.200	37.850	36.700	36.700	35.411	5,071,372
2023-04-13	36.850	37.000	36.300	36.900	35.604	4,648,919
2023-04-12	36.500	36.850	36.300	36.750	35.459	4,271,784
2023-04-11	36.100	36.200	35.800	36.200	34.928	2,454,744
2023-04-10	35.650	36.100	35.650	36.000	34.735	4,357,834
2023-04-07	36.000	36.400	35.000	35.350	34.108	4,463,853
2023-04-06	35.000	35.550	34.650	35.550	34.301	4,636,687
2023-03-31	35.000	35.050	34.700	34.850	33.626	1,428,263
2023-03-30	34.600	34.950	34.500	34.800	33.577	1,603,206
2023-03-29	35.000	35.000	34.300	34.450	33.240	1,178,985
2023-03-28	35.100	35.100	34.200	34.750	33.529	1,932,314
2023-03-27	34.550	35.150	34.500	34.950	33.722	2,816,751
2023-03-24	34.900	34.950	34.500	34.550	33.336	1,915,443
2023-03-23	34.400	34.950	34.350	34.750	33.529	2,186,182
2023-03-22	34.400	34.500	34.000	34.450	33.240	1,750,555
2023-03-21	34.500	34.550	34.050	34.100	32.902	1,594,488
2023-03-20	34.300	34.450	34.000	34.200	32.998	1,176,137
2023-03-17	33.900	34.400	33.750	34.300	33.095	2,041,690
2023-03-16	34.500	34.550	33.400	33.550	32.371	3,970,479
2023-03-15	35.500	35.650	34.400	34.450	33.240	6,196,883
2023-03-14	34.700	35.450	34.100	35.200	33.963	5,256,883
2023-03-13	34.550	35.000	33.800	34.900	33.674	4,667,883
2023-03-10	34.500	35.250	34.200	34.550	33.336	4,114,758
2023-03-09	35.000	35.350	34.800	34.800	33.577	6,385,601
2023-03-08	33.900	34.600	33.750	34.550	33.336	4,164,872
2023-03-07	33.400	34.800	33.400	34.200	32.998	9,443,011
2023-03-06	33.100	33.800	33.000	33.250	32.082	3,096,373
2023-03-03	34.150	34.200	32.850	32.900	31.744	6,520,057
2023-03-02	33.400	33.900	33.350	33.900	32.709	5,246,709
2023-03-01	32.800	33.300	32.700	33.200	32.034	4,340,617
2023-02-24	32.400	32.650	32.100	32.500	31.358	1,985,517
2023-02-23	32.200	32.900	31.950	32.500	31.358	6,411,846
2023-02-22	31.550	32.000	31.200	31.900	30.779	1,456,225
2023-02-21	31.700	31.850	31.350	31.800	30.683	1,097,704
2023-02-20	31.900	32.000	31.600	31.700	30.586	1,702,344
2023-02-17	31.000	31.750	31.000	31.600	30.490	2,676,252
2023-02-16	31.050	31.450	31.000	31.000	29.911	943,000
2023-02-15	30.750	31.000	30.700	30.900	29.814	849,040
2023-02-14	31.100	31.200	30.700	30.700	29.621	566,246
2023-02-13	30.200	30.900	30.200	30.900	29.814	801,133
2023-02-10	30.750	30.800	30.200	30.200	29.139	1,047,120

← NewerPage 15 of 21 · 1,217 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.