Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.800	28.800	28.400	28.800	27.788	937,130
2022-11-03	27.850	28.900	27.850	28.550	27.547	1,399,001
2022-11-02	27.500	28.650	27.500	28.550	27.547	1,823,160
2022-11-01	26.800	27.600	26.650	27.500	26.534	996,100
2022-10-31	26.600	27.050	26.450	26.850	25.907	959,000
2022-10-28	27.700	27.950	26.250	26.250	25.328	3,345,002
2022-10-27	26.700	27.450	26.700	27.350	26.389	1,163,100
2022-10-26	27.250	27.300	26.400	26.600	25.665	1,222,000
2022-10-25	27.700	27.800	27.150	27.200	26.244	636,240
2022-10-24	27.500	28.000	27.500	27.550	26.582	453,000
2022-10-21	27.700	27.750	27.100	27.100	26.148	886,520
2022-10-20	28.150	28.150	27.400	27.850	26.872	890,520
2022-10-19	28.800	28.950	28.100	28.350	27.354	1,476,150
2022-10-18	28.700	28.800	28.250	28.600	27.595	1,527,443
2022-10-17	27.600	28.300	27.050	28.300	27.306	1,576,380
2022-10-14	27.150	28.150	27.150	28.000	27.016	1,930,800
2022-10-13	28.450	28.450	26.050	26.100	25.183	2,884,430
2022-10-12	28.000	28.550	27.550	28.100	27.113	1,622,433
2022-10-11	28.900	29.200	28.300	28.400	27.402	1,734,010
2022-10-07	29.300	29.850	29.300	29.500	28.464	2,365,963
2022-10-06	29.250	29.650	28.900	29.200	28.174	2,371,180
2022-10-05	29.950	30.200	28.650	28.850	27.836	7,531,500
2022-10-04	27.900	28.600	27.750	28.600	27.595	1,629,054
2022-10-03	27.000	27.800	27.000	27.350	26.389	1,233,050
2022-09-30	26.800	27.600	26.800	27.550	26.582	1,202,600
2022-09-29	28.400	28.400	27.500	27.650	26.679	1,413,773
2022-09-28	29.650	29.650	27.200	27.250	26.293	3,580,035
2022-09-27	30.000	30.050	29.150	29.800	28.753	1,819,000
2022-09-26	30.700	30.850	29.550	29.800	28.753	2,763,355
2022-09-23	32.700	32.800	31.300	31.350	30.249	1,849,616
2022-09-22	31.900	32.650	31.500	32.650	31.503	1,703,040
2022-09-21	32.700	33.000	32.050	32.350	31.213	1,695,060
2022-09-20	32.500	32.800	32.350	32.800	31.648	1,382,166
2022-09-19	32.800	32.800	32.150	32.450	31.310	1,760,630
2022-09-16	33.000	33.300	32.500	32.700	31.551	2,734,314
2022-09-15	33.600	34.300	32.900	33.050	31.889	5,162,404
2022-09-14	32.700	33.550	32.550	33.450	32.275	3,778,209
2022-09-13	35.100	35.150	33.700	33.700	32.516	10,076,879
2022-09-12	34.650	35.000	33.500	34.950	33.722	13,712,212
2022-09-08	32.900	33.750	32.550	33.750	32.564	9,622,171
2022-09-07	32.500	32.850	31.450	32.800	31.648	8,695,853
2022-09-06	31.700	33.000	31.650	32.400	31.262	13,817,506
2022-09-05	32.300	32.700	31.350	31.400	30.297	6,712,923
2022-09-02	30.950	31.800	30.750	31.750	30.635	3,046,900
2022-09-01	31.500	31.500	30.600	30.700	29.621	1,262,345
2022-08-31	30.900	31.550	30.850	31.450	30.345	1,421,074
2022-08-30	30.400	31.050	30.350	31.000	29.911	1,298,000
2022-08-29	30.600	30.900	30.000	30.150	29.091	2,322,251
2022-08-26	31.250	31.850	31.200	31.650	30.538	3,519,225
2022-08-25	30.550	31.550	30.550	31.250	30.152	1,772,375
2022-08-24	31.000	31.100	30.400	30.550	29.477	1,047,472
2022-08-23	30.700	30.900	30.200	30.750	29.670	1,963,139
2022-08-22	31.700	32.100	31.150	31.300	30.200	2,657,000
2022-08-19	31.500	31.850	31.200	31.850	30.731	1,905,434
2022-08-18	31.150	31.300	30.700	31.250	30.152	1,448,390
2022-08-17	31.200	31.600	31.050	31.150	30.056	1,535,201
2022-08-16	31.600	31.750	31.150	31.250	30.152	2,331,903
2022-08-15	31.600	32.500	31.400	31.650	30.538	4,474,950
2022-08-12	31.900	31.900	31.500	31.500	30.393	2,441,065
2022-08-11	32.050	32.150	31.200	31.500	30.393	3,613,471

← NewerPage 17 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.