Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.050	31.250	30.150	30.600	30.600	1,147,000
2026-07-22	30.650	31.100	30.500	30.800	30.800	1,410,416
2026-07-21	29.500	30.500	29.350	30.350	30.350	1,524,214
2026-07-20	30.200	30.500	28.300	29.200	29.200	2,214,760
2026-07-17	31.800	31.800	29.700	29.800	29.800	3,812,180
2026-07-16	32.400	33.000	31.950	32.200	32.200	1,385,106
2026-07-15	32.550	33.150	32.350	32.900	32.400	1,532,131
2026-07-14	34.150	34.150	31.700	32.200	31.711	2,419,735
2026-07-13	34.200	34.800	33.250	33.650	33.139	1,611,715
2026-07-10	33.750	33.750	33.750	33.750	33.237	0
2026-07-09	34.700	35.600	33.750	33.750	33.237	2,137,213
2026-07-08	34.200	34.550	33.200	34.250	34.250	1,847,501
2026-07-07	35.650	35.900	33.700	34.050	34.050	2,580,640
2026-07-06	36.050	36.300	35.300	35.400	35.400	3,775,800
2026-07-03	34.200	36.450	34.150	36.000	36.000	6,346,728
2026-07-02	33.400	34.200	32.800	34.050	34.050	1,423,062
2026-07-01	34.600	34.800	33.150	33.200	33.200	2,082,310
2026-06-30	33.200	34.500	32.950	34.050	34.050	2,266,552
2026-06-29	31.900	33.400	31.550	32.700	32.700	2,364,133
2026-06-26	33.650	33.650	31.500	31.500	31.500	4,526,081
2026-06-25	34.900	34.900	33.500	33.650	33.650	2,669,432
2026-06-24	33.800	34.850	33.800	34.500	34.500	2,689,012
2026-06-23	36.000	36.000	33.950	34.200	34.200	4,054,322
2026-06-22	35.500	36.300	34.850	35.800	35.800	4,191,690
2026-06-18	35.400	35.700	34.700	34.950	34.950	3,993,666
2026-06-17	34.100	35.800	34.000	35.400	35.400	2,791,522
2026-06-16	35.500	35.600	34.200	34.350	34.350	2,339,010
2026-06-15	35.300	36.300	35.000	35.000	35.000	5,268,378
2026-06-12	35.100	35.550	33.850	33.900	33.900	2,969,893
2026-06-11	33.700	34.250	32.600	34.150	34.150	2,803,845
2026-06-10	34.050	35.250	33.250	33.300	33.300	3,750,232
2026-06-09	34.750	35.050	33.550	34.700	34.700	3,951,972
2026-06-08	33.750	34.750	33.750	34.450	34.450	4,285,780
2026-06-05	39.000	39.500	37.350	37.500	37.500	4,640,091
2026-06-04	40.700	40.750	38.900	39.000	39.000	6,199,430
2026-06-03	40.250	40.700	39.150	40.550	40.550	7,911,430
2026-06-02	38.850	40.300	38.450	40.200	40.200	9,119,139
2026-06-01	39.100	39.650	38.100	38.800	38.800	7,908,640
2026-05-29	37.000	39.400	36.450	38.600	38.600	10,926,801
2026-05-28	35.700	38.050	35.700	36.100	36.100	9,646,179
2026-05-27	36.000	36.700	34.750	35.500	35.500	5,301,230
2026-05-26	36.200	36.200	34.700	35.400	35.400	4,612,610
2026-05-25	35.300	36.150	35.050	35.800	35.800	7,121,870
2026-05-22	33.000	34.300	32.950	34.150	34.150	5,354,785
2026-05-21	32.500	32.900	32.300	32.700	32.700	3,218,994
2026-05-20	31.600	32.450	31.300	32.250	32.250	2,288,201
2026-05-19	31.600	32.600	31.350	31.450	31.450	2,644,072
2026-05-18	30.800	31.900	30.500	31.750	31.750	2,131,168
2026-05-15	31.800	32.100	30.850	31.000	31.000	2,265,350
2026-05-14	32.150	32.700	31.500	31.600	31.600	3,086,569
2026-05-13	32.000	32.000	31.350	31.650	31.650	2,535,259
2026-05-12	32.350	32.650	31.800	32.200	32.200	2,161,159
2026-05-11	31.900	32.350	31.750	32.200	32.200	2,036,904
2026-05-08	32.600	33.200	31.700	31.900	31.900	3,634,115
2026-05-07	31.950	32.700	31.700	32.600	32.600	3,553,002
2026-05-06	34.000	34.000	31.500	31.750	31.750	10,817,655
2026-05-05	34.000	34.750	33.550	34.750	34.750	2,141,300
2026-05-04	34.350	34.750	33.600	33.700	33.700	2,705,230
2026-04-30	34.400	34.450	33.550	33.600	33.600	2,329,001
2026-04-29	34.800	34.850	33.900	34.000	34.000	2,341,786

← NewerPage 2 of 21 · 1,220 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.