Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	32.300	32.600	31.550	31.750	30.635	6,112,235
2022-08-09	31.900	32.100	31.350	32.000	30.876	3,498,896
2022-08-08	31.900	32.150	31.150	31.900	30.779	5,893,850
2022-08-05	31.800	32.000	30.900	31.850	30.731	10,117,585
2022-08-04	30.300	31.900	29.800	31.800	30.683	17,362,909
2022-08-03	30.800	32.000	29.550	30.050	28.994	16,443,151
2022-08-02	30.750	31.500	30.500	30.700	29.621	8,771,630
2022-08-01	30.750	31.000	30.450	30.500	29.428	3,866,721
2022-07-29	31.000	31.800	30.500	31.150	30.056	6,792,587
2022-07-28	31.650	32.150	30.400	30.500	29.428	16,214,620
2022-07-27	29.200	31.000	29.200	30.700	29.621	11,634,720
2022-07-26	30.450	30.700	29.000	29.000	27.981	6,451,026
2022-07-25	29.600	31.000	29.200	31.000	29.911	7,611,536
2022-07-22	29.150	29.900	28.900	29.100	28.078	3,629,102
2022-07-21	29.600	29.700	28.800	29.500	28.464	3,483,109
2022-07-20	29.500	29.950	28.700	29.000	27.981	3,016,378
2022-07-19	29.000	29.200	28.800	29.050	28.029	1,460,796
2022-07-18	28.950	29.350	28.750	28.850	27.836	2,537,800
2022-07-15	29.400	29.850	28.850	29.400	27.692	4,880,601
2022-07-14	27.900	29.650	27.800	29.250	27.550	4,817,578
2022-07-13	29.450	29.600	27.900	27.900	26.279	3,536,763
2022-07-12	29.100	29.250	28.250	28.600	26.938	3,070,775
2022-07-11	29.600	29.600	28.500	29.450	27.739	4,871,300
2022-07-08	29.000	30.000	28.500	29.600	27.880	15,287,818
2022-07-07	27.550	29.400	27.500	28.750	27.079	13,579,494
2022-07-06	26.850	27.800	26.850	27.450	25.855	4,690,774
2022-07-05	26.600	27.700	26.400	27.150	25.572	8,155,313
2022-07-04	24.500	26.100	24.500	25.450	23.971	2,919,010
2022-07-01	25.600	25.750	23.900	23.900	22.511	1,450,956
2022-06-30	26.200	26.250	25.550	25.600	24.112	672,000
2022-06-29	26.100	26.500	26.050	26.400	24.866	347,000
2022-06-28	26.900	27.050	26.450	26.450	24.913	353,100
2022-06-27	26.700	27.050	26.650	27.000	25.431	505,901
2022-06-24	25.950	26.600	25.950	26.500	24.960	609,100
2022-06-23	26.000	26.300	25.550	25.950	24.442	419,800
2022-06-22	26.350	26.350	25.600	25.600	24.112	431,200
2022-06-21	25.700	26.300	25.350	26.300	24.772	820,085
2022-06-20	26.300	26.300	25.100	25.100	23.642	1,084,250
2022-06-17	26.200	26.650	25.900	26.200	24.678	2,024,000
2022-06-16	27.250	27.400	26.450	26.500	24.960	706,167
2022-06-15	26.450	27.550	26.450	27.100	25.525	1,288,331
2022-06-14	26.350	26.550	25.750	26.400	24.866	815,561
2022-06-13	26.700	26.700	26.250	26.250	24.725	801,077
2022-06-10	27.500	27.500	27.200	27.250	25.667	482,321
2022-06-09	27.300	27.450	27.250	27.400	25.808	251,100
2022-06-08	27.450	27.550	27.300	27.450	25.855	520,122
2022-06-07	27.250	27.500	27.100	27.250	25.667	501,000
2022-06-06	27.650	27.700	27.200	27.300	25.714	594,200
2022-06-02	27.700	27.800	27.500	27.550	25.949	538,120
2022-06-01	27.400	27.850	27.400	27.650	26.043	972,000
2022-05-31	27.400	27.450	27.250	27.400	25.808	594,935
2022-05-30	27.400	27.550	27.250	27.300	25.714	412,441
2022-05-27	27.050	27.300	27.000	27.150	25.572	316,000
2022-05-26	27.300	27.450	26.800	26.800	25.243	492,117
2022-05-25	27.000	27.300	26.850	27.250	25.667	341,777
2022-05-24	27.150	27.450	26.700	26.850	25.290	439,000
2022-05-23	27.150	27.400	27.050	27.200	25.620	343,001
2022-05-20	27.200	27.450	27.000	27.000	25.431	463,200
2022-05-19	26.550	27.250	26.500	27.200	25.620	490,100
2022-05-18	27.500	27.500	27.150	27.400	25.808	422,200

← NewerPage 18 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.