Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.650	25.850	25.400	25.500	25.500	484,532
2025-05-05	27.500	27.500	25.100	25.650	25.650	820,310
2025-05-02	27.450	27.600	27.300	27.300	27.300	295,540
2025-04-30	28.000	28.200	27.250	27.300	27.300	551,631
2025-04-29	27.100	28.450	26.900	27.950	27.950	1,119,135
2025-04-28	26.900	26.950	26.600	26.900	26.900	680,000
2025-04-25	27.150	27.150	26.300	26.600	26.600	937,150
2025-04-24	27.200	27.200	26.200	26.500	26.500	879,000
2025-04-23	26.000	26.850	26.000	26.700	26.700	986,030
2025-04-22	24.600	25.900	24.250	25.400	25.400	795,381
2025-04-21	25.800	25.800	24.800	24.800	24.800	435,030
2025-04-18	25.950	26.000	25.550	25.650	25.650	239,801
2025-04-17	25.450	25.900	25.200	25.700	25.700	436,000
2025-04-16	26.200	26.450	25.500	25.550	25.550	628,049
2025-04-15	24.800	26.450	24.800	26.450	26.450	1,054,000
2025-04-14	25.100	25.900	24.600	24.800	24.800	1,558,100
2025-04-11	24.050	24.750	22.700	24.750	24.750	1,547,030
2025-04-10	24.500	24.600	23.800	24.600	24.600	1,408,000
2025-04-09	22.850	23.300	22.400	22.400	22.400	1,424,000
2025-04-08	24.850	24.850	24.850	24.850	24.850	524,750
2025-04-07	27.600	27.600	27.600	27.600	27.600	144,041
2025-04-02	30.300	30.650	29.800	30.650	30.650	594,260
2025-04-01	29.400	30.300	29.400	30.250	30.250	497,066
2025-03-31	30.900	30.900	29.200	29.450	29.450	1,264,242
2025-03-28	32.300	32.300	31.150	31.450	31.450	1,126,164
2025-03-27	32.750	32.800	32.400	32.600	32.600	375,171
2025-03-26	32.850	32.900	32.600	32.800	32.800	341,898
2025-03-25	33.000	33.000	32.050	32.400	32.400	660,142
2025-03-24	33.350	33.400	32.500	32.500	32.500	548,137
2025-03-21	32.700	33.400	32.600	33.350	33.350	757,700
2025-03-20	32.450	32.850	32.450	32.700	32.700	364,100
2025-03-19	32.500	32.700	32.150	32.250	32.250	609,600
2025-03-18	32.800	32.900	32.500	32.650	32.650	443,795
2025-03-17	32.750	33.150	32.400	32.650	32.650	671,000
2025-03-14	32.400	32.600	32.000	32.500	32.500	604,001
2025-03-13	32.850	33.300	32.200	32.300	32.300	577,035
2025-03-12	32.600	33.200	32.600	32.800	32.800	662,061
2025-03-11	32.300	32.900	31.750	32.850	32.850	1,238,173
2025-03-10	33.700	33.750	33.000	33.050	33.050	1,018,499
2025-03-07	34.300	34.850	33.650	33.650	33.650	3,051,800
2025-03-06	33.950	34.150	33.350	33.650	33.650	827,024
2025-03-05	33.600	34.100	33.600	33.850	33.850	708,141
2025-03-04	33.350	34.350	32.900	33.800	33.800	1,244,335
2025-03-03	35.100	35.200	33.300	33.750	33.750	1,641,075
2025-02-27	35.900	36.250	35.200	35.300	35.300	971,950
2025-02-26	35.800	36.000	35.500	35.900	35.900	586,290
2025-02-25	35.750	36.200	35.650	35.800	35.800	806,700
2025-02-24	35.700	36.000	35.600	35.850	35.850	387,500
2025-02-21	35.600	36.000	35.400	35.950	35.950	598,258
2025-02-20	36.150	36.350	35.550	35.600	35.600	807,345
2025-02-19	36.250	36.300	36.000	36.150	36.150	756,249
2025-02-18	36.300	36.400	35.800	36.100	36.100	841,761
2025-02-17	36.400	36.600	36.000	36.100	36.100	835,922
2025-02-14	36.250	36.350	35.800	36.150	36.150	1,080,100
2025-02-13	36.100	36.550	36.000	36.200	36.200	1,547,803
2025-02-12	35.900	36.400	35.600	35.800	35.800	1,362,985
2025-02-11	36.000	36.050	35.800	35.900	35.900	1,059,378
2025-02-10	35.700	36.000	35.450	35.800	35.800	1,028,196
2025-02-07	35.650	35.850	35.400	35.750	35.750	708,500
2025-02-06	35.550	35.700	35.200	35.700	35.700	1,036,443

← NewerPage 7 of 21 · 1,217 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.