Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.900	31.050	30.750	30.750	29.670	746,226
2023-02-08	31.150	31.300	30.900	30.950	29.863	634,055
2023-02-07	31.250	31.250	30.800	30.950	29.863	536,163
2023-02-06	30.700	31.350	30.650	30.950	29.863	1,031,101
2023-02-03	31.250	31.250	30.700	30.700	29.621	1,312,072
2023-02-02	30.900	31.300	30.850	31.250	30.152	2,014,701
2023-02-01	30.700	30.950	30.450	30.650	29.573	1,722,801
2023-01-31	30.100	30.600	30.100	30.550	29.477	2,376,300
2023-01-30	30.100	30.250	30.000	30.050	28.994	773,060
2023-01-17	29.300	29.900	29.300	29.800	28.753	683,000
2023-01-16	29.500	29.550	29.250	29.300	28.271	554,236
2023-01-13	30.200	30.200	29.300	29.400	28.367	794,030
2023-01-12	30.200	30.450	29.800	29.850	28.801	666,103
2023-01-11	30.300	30.600	29.950	30.050	28.994	3,236,860
2023-01-10	29.800	30.300	29.700	30.050	28.994	1,318,129
2023-01-09	30.200	30.200	29.700	29.800	28.753	954,099
2023-01-06	29.600	29.800	29.400	29.500	28.464	952,050
2023-01-05	30.650	30.950	29.500	29.600	28.560	5,730,100
2023-01-04	29.350	30.750	29.350	30.000	28.946	7,017,725
2023-01-03	28.400	28.900	28.050	28.750	27.740	750,860
2022-12-30	28.500	28.550	28.100	28.200	27.209	588,297
2022-12-29	28.000	28.150	27.750	28.100	27.113	448,200
2022-12-28	28.700	28.800	28.100	28.150	27.161	882,987
2022-12-27	28.500	29.100	28.500	28.950	27.933	938,100
2022-12-26	28.700	28.700	28.350	28.450	27.450	504,100
2022-12-23	28.500	28.650	28.150	28.550	27.547	595,936
2022-12-22	28.900	29.150	28.800	28.850	27.836	677,501
2022-12-21	28.850	29.150	28.600	28.750	27.740	733,308
2022-12-20	29.350	29.700	28.550	28.550	27.547	1,304,270
2022-12-19	30.100	30.100	29.350	29.350	28.319	1,183,330
2022-12-16	30.650	30.850	30.350	30.400	29.332	1,187,700
2022-12-15	31.250	31.300	30.900	31.100	30.007	966,300
2022-12-14	30.750	31.100	30.650	31.050	29.959	1,174,298
2022-12-13	30.650	30.900	30.400	30.500	29.428	787,050
2022-12-12	30.750	30.850	30.300	30.600	29.525	799,000
2022-12-09	31.150	31.250	30.700	30.850	29.766	928,508
2022-12-08	30.850	31.100	30.450	30.800	29.718	849,549
2022-12-07	31.600	31.750	30.650	30.650	29.573	1,922,892
2022-12-06	31.650	31.900	31.200	31.350	30.249	1,889,218
2022-12-05	31.800	32.050	31.350	31.600	30.490	2,548,109
2022-12-02	30.850	31.450	30.850	31.200	30.104	1,956,733
2022-12-01	31.500	32.300	31.050	31.300	30.200	17,537,170
2022-11-30	31.300	31.750	30.750	31.000	29.911	10,049,401
2022-11-29	29.850	31.400	29.700	31.350	30.249	7,831,257
2022-11-28	29.300	30.050	29.300	29.850	28.801	1,036,700
2022-11-25	30.200	30.200	29.500	29.500	28.464	1,287,960
2022-11-24	30.450	30.500	29.850	30.000	28.946	2,453,001
2022-11-23	29.800	30.450	29.600	30.450	29.380	5,331,210
2022-11-22	29.650	29.650	29.050	29.550	28.512	1,584,344
2022-11-21	29.750	29.950	29.450	29.600	28.560	1,033,000
2022-11-18	29.800	30.000	29.450	29.550	28.512	2,141,300
2022-11-17	29.500	29.950	29.300	29.500	28.464	2,851,789
2022-11-16	29.500	29.650	28.850	29.150	28.126	2,553,895
2022-11-15	29.600	29.600	29.000	29.200	28.174	1,681,195
2022-11-14	29.700	29.850	29.450	29.700	28.657	3,255,700
2022-11-11	29.700	29.800	29.100	29.550	28.512	2,238,782
2022-11-10	29.450	29.650	28.950	29.150	28.126	1,877,217
2022-11-09	29.600	29.700	29.100	29.300	28.271	4,012,215
2022-11-08	29.000	30.000	28.900	29.300	28.271	4,314,109
2022-11-07	29.000	29.200	28.700	28.700	27.692	1,144,089

← NewerPage 16 of 21 · 1,222 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.