Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.400	27.650	27.050	27.200	27.200	553,609
2025-07-28	27.300	27.700	27.150	27.400	27.400	544,781
2025-07-25	27.500	27.650	27.150	27.150	27.150	827,000
2025-07-24	27.200	27.700	27.000	27.450	27.450	1,347,582
2025-07-23	26.200	26.950	26.200	26.700	26.700	703,005
2025-07-22	27.150	27.350	26.000	26.000	26.000	1,089,000
2025-07-21	27.100	27.350	26.950	27.000	27.000	700,000
2025-07-18	27.200	27.550	27.050	27.100	27.100	444,100
2025-07-17	26.850	27.250	26.800	27.100	27.100	798,631
2025-07-16	27.800	28.150	27.700	27.850	26.850	924,000
2025-07-15	27.400	28.000	27.400	27.800	26.802	716,549
2025-07-14	28.250	28.250	27.400	27.400	26.416	963,500
2025-07-11	27.650	28.250	27.650	28.050	27.043	651,000
2025-07-10	27.850	28.100	27.400	27.600	27.600	846,517
2025-07-09	27.900	27.950	27.550	27.850	27.850	748,000
2025-07-08	28.600	28.600	27.750	27.800	27.800	1,209,979
2025-07-07	28.650	28.800	28.200	28.750	28.750	455,502
2025-07-04	29.900	29.900	28.900	28.900	28.900	806,783
2025-07-03	29.900	29.950	29.450	29.800	29.800	1,616,651
2025-07-02	28.600	29.600	28.600	29.600	29.600	1,021,385
2025-07-01	28.500	29.200	28.500	28.700	28.700	720,500
2025-06-30	29.150	29.150	28.500	28.500	28.500	727,917
2025-06-27	29.250	29.450	29.050	29.300	29.300	555,050
2025-06-26	29.600	29.600	29.150	29.200	29.200	605,501
2025-06-25	29.600	29.700	29.200	29.400	29.400	798,965
2025-06-24	28.850	29.450	28.800	29.300	29.300	1,208,710
2025-06-23	28.050	28.400	27.700	28.250	28.250	677,200
2025-06-20	28.850	29.050	28.300	28.350	28.350	3,079,000
2025-06-19	29.400	29.450	28.750	28.850	28.850	1,229,200
2025-06-18	29.500	29.850	29.150	29.650	29.650	1,401,184
2025-06-17	30.100	30.250	29.250	29.400	29.400	1,817,180
2025-06-16	29.050	30.300	28.850	30.100	30.100	2,469,652
2025-06-13	29.800	30.150	29.200	29.200	29.200	2,147,069
2025-06-12	30.100	30.450	29.750	29.950	29.950	1,713,897
2025-06-11	29.800	30.500	29.600	30.100	30.100	4,045,535
2025-06-10	30.300	30.550	29.600	29.700	29.700	4,434,071
2025-06-09	29.600	30.250	29.500	29.550	29.550	3,523,347
2025-06-06	29.300	30.000	29.100	29.550	29.550	3,723,385
2025-06-05	28.800	29.800	28.300	29.550	29.550	7,685,915
2025-06-04	27.100	28.700	27.100	28.700	28.700	4,929,367
2025-06-03	27.200	27.200	26.050	26.100	26.100	1,873,594
2025-06-02	28.200	28.450	26.550	27.100	27.100	2,741,502
2025-05-29	28.850	30.300	28.400	28.900	28.900	9,731,568
2025-05-28	27.100	29.400	27.100	28.100	28.100	5,178,045
2025-05-27	26.800	27.150	26.500	26.750	26.750	386,000
2025-05-26	27.250	27.300	26.800	26.900	26.900	454,055
2025-05-23	27.000	27.400	27.000	27.150	27.150	253,040
2025-05-22	27.250	27.350	27.000	27.100	27.100	270,398
2025-05-21	27.350	27.600	27.050	27.600	27.600	793,239
2025-05-20	27.100	27.400	26.650	26.900	26.900	244,015
2025-05-19	27.400	27.500	26.900	27.000	27.000	452,008
2025-05-16	27.450	27.800	27.250	27.350	27.350	330,079
2025-05-15	28.350	28.350	27.100	27.500	27.500	931,100
2025-05-14	26.700	27.250	26.600	27.100	27.100	797,785
2025-05-13	26.900	27.100	26.350	26.400	26.400	536,005
2025-05-12	26.550	26.800	26.300	26.650	26.650	501,886
2025-05-09	25.950	26.250	25.700	26.000	26.000	369,010
2025-05-08	25.700	26.000	25.700	25.950	25.950	365,079
2025-05-07	25.600	25.800	25.300	25.700	25.700	542,500
2025-05-06	25.650	25.850	25.400	25.500	25.500	484,532

← NewerPage 6 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.