Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.350	32.400	31.950	32.000	32.000	1,118,507
2025-10-22	32.800	32.900	32.200	32.400	32.400	1,546,638
2025-10-21	32.950	33.200	32.350	32.750	32.750	2,150,806
2025-10-20	32.500	32.900	32.200	32.450	32.450	1,999,956
2025-10-17	32.750	33.650	32.500	32.500	32.500	3,972,325
2025-10-16	33.200	33.900	32.850	33.750	33.750	6,557,188
2025-10-15	31.900	33.150	31.100	32.900	32.900	4,908,352
2025-10-14	32.250	35.000	31.400	31.400	31.400	9,127,588
2025-10-13	30.000	32.350	29.700	32.250	32.250	4,600,934
2025-10-09	30.450	31.700	30.150	31.200	31.200	4,279,565
2025-10-08	30.050	30.400	29.700	30.300	30.300	2,034,500
2025-10-07	30.350	30.500	29.700	30.250	30.250	4,456,732
2025-10-03	30.000	31.300	29.450	30.600	30.600	10,601,159
2025-10-02	28.900	29.250	28.550	28.700	28.700	1,985,617
2025-10-01	29.300	29.550	28.500	28.850	28.850	2,646,134
2025-09-30	29.500	30.000	28.850	29.100	29.100	3,189,625
2025-09-29	29.500	29.500	29.500	29.500	29.500	0
2025-09-26	30.950	30.950	29.400	29.500	29.500	4,011,664
2025-09-25	33.300	33.300	30.750	31.100	31.100	6,912,125
2025-09-24	34.400	34.600	32.500	33.300	33.300	24,040,818
2025-09-23	32.200	32.200	32.200	32.200	32.200	3,981,132
2025-09-22	28.350	29.300	28.000	29.300	29.300	2,123,345
2025-09-19	28.300	28.500	27.900	28.150	28.150	945,519
2025-09-18	27.900	28.450	27.750	27.950	27.950	1,187,048
2025-09-17	27.600	28.100	27.500	27.600	27.600	944,500
2025-09-16	27.900	27.900	27.500	27.600	27.600	718,971
2025-09-15	28.150	28.150	27.600	27.700	27.700	927,316
2025-09-12	28.200	28.500	27.900	28.150	28.150	911,588
2025-09-11	28.650	29.350	28.000	28.000	28.000	3,114,500
2025-09-10	29.100	29.150	28.100	28.500	28.500	2,398,500
2025-09-09	28.900	29.700	28.700	29.150	29.150	4,873,723
2025-09-08	28.500	28.750	28.200	28.750	28.750	1,277,560
2025-09-05	28.950	29.150	28.200	28.550	28.550	2,307,931
2025-09-04	28.650	29.700	28.350	28.850	28.850	3,571,017
2025-09-03	26.900	28.950	26.900	28.150	28.150	2,792,573
2025-09-02	27.400	27.650	26.650	26.800	26.800	989,650
2025-09-01	28.750	28.750	27.100	27.150	27.150	1,911,684
2025-08-29	28.700	29.100	28.650	28.800	28.800	1,121,500
2025-08-28	28.900	29.200	28.300	28.450	28.450	1,318,101
2025-08-27	28.850	29.150	28.700	28.900	28.900	1,408,118
2025-08-26	27.850	29.450	27.850	28.750	28.750	4,808,190
2025-08-25	27.600	28.250	27.600	27.750	27.750	1,236,336
2025-08-22	27.350	27.650	27.250	27.350	27.350	409,500
2025-08-21	27.200	27.750	27.200	27.400	27.400	831,040
2025-08-20	27.850	27.900	27.100	27.100	27.100	921,499
2025-08-19	27.800	28.300	27.650	27.750	27.750	784,945
2025-08-18	28.250	28.500	27.750	28.000	28.000	1,018,600
2025-08-15	27.800	28.350	27.650	28.100	28.100	1,315,500
2025-08-14	27.600	27.850	27.350	27.700	27.700	841,500
2025-08-13	27.100	28.700	27.050	27.600	27.600	2,160,760
2025-08-12	26.450	27.150	26.350	26.950	26.950	982,020
2025-08-11	26.200	26.500	25.900	26.450	26.450	625,606
2025-08-08	26.300	26.600	26.200	26.200	26.200	758,050
2025-08-07	27.350	27.350	26.300	26.300	26.300	1,238,582
2025-08-06	27.500	27.500	26.850	26.900	26.900	986,737
2025-08-05	27.600	27.800	27.400	27.450	27.450	905,646
2025-08-04	27.300	27.600	26.900	27.600	27.600	719,120
2025-08-01	26.050	27.750	25.700	27.500	27.500	1,123,458
2025-07-31	27.300	27.300	26.350	26.600	26.600	1,225,600
2025-07-30	27.200	27.550	27.050	27.450	27.450	515,054

← NewerPage 5 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.