Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.300	35.300	34.250	34.900	34.900	1,930,091
2026-04-27	35.500	35.650	33.450	35.300	35.300	4,135,316
2026-04-24	36.800	36.950	34.500	34.900	34.900	7,524,924
2026-04-23	40.550	40.700	36.050	36.800	36.800	8,422,925
2026-04-22	40.550	40.550	39.800	40.000	40.000	3,677,684
2026-04-21	41.000	41.450	39.800	40.600	40.600	6,022,084
2026-04-20	41.750	41.800	39.500	40.850	40.850	7,726,218
2026-04-17	41.000	42.000	40.250	41.550	41.550	8,844,656
2026-04-16	39.150	41.250	39.100	41.000	41.000	14,246,549
2026-04-15	38.500	39.150	38.000	38.900	38.900	5,245,143
2026-04-14	39.200	39.650	38.150	38.200	38.200	6,238,214
2026-04-13	38.950	39.750	38.250	39.100	39.100	7,435,584
2026-04-10	41.500	41.750	38.850	39.100	39.100	11,658,677
2026-04-09	43.800	43.950	40.300	41.300	41.300	31,706,867
2026-04-08	38.500	41.050	38.350	41.050	41.050	19,088,030
2026-04-07	37.500	38.500	37.000	37.350	37.350	13,159,864
2026-04-02	37.000	37.600	35.550	35.550	35.550	4,558,213
2026-04-01	36.000	37.650	36.000	36.700	36.700	8,132,124
2026-03-31	36.250	36.750	34.850	35.050	35.050	3,708,498
2026-03-30	36.100	36.750	35.550	36.250	36.250	3,254,844
2026-03-27	35.650	37.450	35.650	37.100	37.100	6,978,945
2026-03-26	36.850	38.250	36.250	36.250	36.250	13,348,910
2026-03-25	34.500	36.750	34.200	36.450	36.450	4,729,340
2026-03-24	35.250	35.500	33.300	33.750	33.750	2,344,220
2026-03-23	35.300	35.600	34.200	34.200	34.200	3,259,246
2026-03-20	36.650	37.350	35.950	36.150	36.150	4,791,131
2026-03-19	35.800	37.850	35.550	36.650	36.650	10,893,902
2026-03-18	37.500	37.850	35.600	35.950	35.950	6,958,487
2026-03-17	35.750	37.600	35.550	36.450	36.450	12,359,950
2026-03-16	36.350	36.900	34.900	35.150	35.150	6,899,532
2026-03-13	35.300	36.600	34.700	36.150	36.150	6,215,516
2026-03-12	35.350	37.300	35.200	35.900	35.900	11,374,541
2026-03-11	36.100	36.650	35.450	35.550	35.550	23,239,395
2026-03-10	34.000	36.000	33.750	36.000	36.000	9,445,383
2026-03-09	32.000	33.250	31.650	33.250	33.250	7,345,242
2026-03-06	35.700	36.050	34.400	34.900	34.900	11,063,705
2026-03-05	34.350	35.400	34.150	35.400	35.400	10,901,276
2026-03-04	34.200	34.350	31.950	32.200	32.200	5,501,213
2026-03-03	35.500	37.200	34.700	35.450	35.450	18,073,565
2026-03-02	30.000	34.350	30.000	34.350	34.350	10,110,505
2026-02-26	32.450	32.500	31.250	31.250	31.250	5,949,935
2026-02-25	33.100	33.250	31.900	32.400	32.400	2,035,600
2026-02-24	32.350	33.350	32.300	33.000	33.000	3,135,083
2026-02-23	30.500	32.400	30.350	32.300	32.300	3,604,478
2026-02-11	30.450	30.450	29.900	30.150	30.150	1,370,420
2026-02-10	30.300	30.450	29.900	30.150	30.150	1,265,972
2026-02-09	31.100	31.550	30.000	30.050	30.050	2,241,035
2026-02-06	31.100	31.100	29.900	30.300	30.300	2,256,115
2026-02-05	32.250	32.250	31.100	31.100	31.100	3,843,260
2026-02-04	33.750	34.000	32.200	32.450	32.450	7,334,862
2026-02-03	34.250	35.950	34.200	34.700	34.700	6,452,795
2026-02-02	32.500	34.050	32.500	33.650	33.650	3,047,215
2026-01-30	34.400	34.400	32.250	33.000	33.000	2,274,260
2026-01-29	35.250	35.300	33.850	34.000	34.000	3,053,544
2026-01-28	35.700	36.150	35.000	35.050	35.050	2,903,200
2026-01-27	35.200	35.800	34.850	35.100	35.100	4,299,288
2026-01-26	35.700	36.350	34.550	34.600	34.600	5,432,779
2026-01-23	34.450	35.300	34.050	34.950	34.950	3,679,661
2026-01-22	35.000	35.750	33.950	34.050	34.050	4,189,120
2026-01-21	34.150	34.950	33.850	34.400	34.400	3,018,316

← NewerPage 3 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.