Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.800	34.800	34.200	34.450	34.450	2,319,309
2026-01-19	33.500	35.000	33.400	34.850	34.850	5,417,450
2026-01-16	34.600	34.600	33.450	33.500	33.500	3,143,475
2026-01-15	35.300	35.300	33.600	34.200	34.200	5,037,760
2026-01-14	34.000	35.300	33.800	34.800	34.800	10,364,940
2026-01-13	33.450	34.600	33.000	33.350	33.350	8,595,238
2026-01-12	32.000	33.350	32.000	33.000	33.000	5,299,018
2026-01-09	31.800	32.150	31.100	31.650	31.650	1,407,200
2026-01-08	32.300	32.950	31.750	31.750	31.750	2,711,206
2026-01-07	32.600	33.100	32.150	32.300	32.300	2,642,121
2026-01-06	33.200	33.850	32.000	32.450	32.450	7,868,094
2026-01-05	31.400	31.650	30.850	31.050	31.050	2,158,154
2026-01-02	31.150	31.700	31.150	31.650	31.650	1,429,343
2025-12-31	31.450	31.950	31.050	31.350	31.350	1,673,210
2025-12-30	31.600	31.600	31.000	31.400	31.400	1,023,550
2025-12-29	32.750	32.950	31.600	31.600	31.600	1,720,144
2025-12-26	32.350	32.750	31.650	32.300	32.300	2,306,995
2025-12-24	31.700	32.300	31.500	32.100	32.100	1,677,634
2025-12-23	32.250	32.250	31.300	31.400	31.400	1,357,312
2025-12-22	31.550	32.200	31.450	32.050	32.050	1,214,589
2025-12-19	31.450	31.700	30.950	31.050	31.050	1,203,220
2025-12-18	31.850	31.900	31.050	31.200	31.200	1,146,041
2025-12-17	32.600	32.850	31.800	31.800	31.800	1,788,907
2025-12-16	32.450	33.100	31.850	32.300	32.300	2,516,550
2025-12-15	31.300	33.150	31.300	32.550	32.550	2,685,594
2025-12-12	32.250	33.200	31.950	32.150	32.150	3,593,594
2025-12-11	32.950	32.950	31.850	32.000	32.000	3,012,095
2025-12-10	33.200	33.300	32.000	32.150	32.150	4,155,334
2025-12-09	32.500	33.100	32.350	32.550	32.550	3,293,600
2025-12-08	31.350	33.400	31.100	32.700	32.700	8,131,972
2025-12-05	30.900	31.100	30.450	31.000	31.000	1,418,600
2025-12-04	31.800	31.850	30.550	30.550	30.550	2,783,302
2025-12-03	30.000	31.650	29.950	31.350	31.350	4,809,313
2025-12-02	29.150	29.750	29.100	29.700	29.700	1,068,057
2025-12-01	29.650	29.650	29.000	29.100	29.100	1,225,110
2025-11-28	30.200	30.450	29.650	29.700	29.700	1,720,331
2025-11-27	29.200	30.400	29.200	30.200	30.200	2,970,217
2025-11-26	28.700	29.700	28.700	29.050	29.050	1,897,254
2025-11-25	28.900	29.250	28.250	28.500	28.500	2,800,900
2025-11-24	27.900	29.150	27.700	29.150	29.150	3,279,844
2025-11-21	28.150	28.300	27.550	27.800	27.800	930,012
2025-11-20	28.150	28.650	28.100	28.600	28.600	1,139,541
2025-11-19	28.450	28.700	27.450	27.750	27.750	1,504,500
2025-11-18	29.000	29.200	28.300	28.450	28.450	1,729,557
2025-11-17	29.950	30.150	29.200	29.450	29.450	1,346,608
2025-11-14	30.300	30.950	29.900	30.200	30.200	1,436,802
2025-11-13	30.450	31.300	30.200	30.600	30.600	2,010,555
2025-11-12	29.650	30.450	29.600	30.250	30.250	1,973,630
2025-11-11	29.100	29.750	29.100	29.300	29.300	1,229,800
2025-11-10	29.350	29.450	28.850	29.000	29.000	1,254,500
2025-11-07	29.600	29.700	29.100	29.350	29.350	1,765,050
2025-11-06	29.550	29.900	29.000	29.750	29.750	2,940,050
2025-11-05	29.700	30.300	29.100	29.650	29.650	5,418,554
2025-11-04	33.400	33.400	31.550	31.550	31.550	3,071,319
2025-11-03	32.350	33.600	32.200	33.400	33.400	4,476,465
2025-10-31	34.100	34.200	32.500	32.500	32.500	6,962,612
2025-10-30	33.200	35.950	32.950	34.100	34.100	19,578,055
2025-10-29	32.500	34.150	32.500	32.950	32.950	6,886,615
2025-10-28	32.800	33.200	32.000	32.850	32.850	5,233,194
2025-10-27	32.350	32.800	31.750	32.600	32.600	2,088,200

← NewerPage 4 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.