Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.150	35.550	34.100	35.400	35.400	2,128,750
2025-02-04	35.000	35.500	35.000	35.400	35.400	1,378,202
2025-02-03	34.100	35.150	33.750	35.150	35.150	1,311,358
2025-01-22	34.750	34.800	34.400	34.750	34.750	907,637
2025-01-21	34.500	34.750	34.300	34.700	34.700	798,401
2025-01-20	33.600	34.200	33.600	34.200	34.200	882,000
2025-01-17	33.500	34.050	33.000	33.850	33.850	1,134,662
2025-01-16	33.050	33.500	33.000	33.200	33.200	1,034,500
2025-01-15	32.050	32.650	32.000	32.650	32.650	916,032
2025-01-14	31.350	32.150	31.200	32.000	32.000	730,036
2025-01-13	32.150	32.150	31.000	31.300	31.300	1,418,304
2025-01-10	32.750	33.000	32.550	33.000	33.000	994,015
2025-01-09	34.000	34.100	32.700	32.800	32.800	1,501,438
2025-01-08	34.050	34.300	33.700	34.000	34.000	797,224
2025-01-07	34.800	34.850	34.050	34.050	34.050	1,073,500
2025-01-06	34.850	35.550	34.200	34.250	34.250	2,572,501
2025-01-03	34.450	34.750	33.300	33.450	33.450	1,578,600
2025-01-02	35.000	35.150	34.100	34.400	34.400	1,351,161
2024-12-31	35.000	35.300	34.800	35.150	35.150	795,273
2024-12-30	36.200	36.250	35.200	35.200	35.200	952,639
2024-12-27	36.000	36.200	35.600	35.600	35.600	928,225
2024-12-26	36.300	36.600	35.850	35.950	35.950	1,878,939
2024-12-25	36.300	36.400	35.550	36.000	36.000	1,727,502
2024-12-24	36.500	36.650	35.650	36.000	36.000	1,927,897
2024-12-23	36.650	36.800	36.100	36.550	36.550	3,457,822
2024-12-20	34.950	36.850	34.800	36.400	36.400	8,649,835
2024-12-19	32.900	35.000	32.700	34.950	34.950	4,311,951
2024-12-18	33.850	33.850	33.100	33.600	33.600	1,702,833
2024-12-17	33.900	34.400	33.750	34.200	34.200	921,056
2024-12-16	34.950	35.200	33.650	33.700	33.700	3,501,111
2024-12-13	35.150	35.800	34.700	34.800	34.800	3,669,610
2024-12-12	34.950	35.650	34.850	35.150	35.150	1,218,512
2024-12-11	35.450	35.650	34.650	34.900	34.900	2,093,444
2024-12-10	35.450	35.800	35.150	35.500	35.500	1,288,500
2024-12-09	36.550	36.550	35.200	35.200	35.200	3,288,440
2024-12-06	37.600	37.600	36.400	36.550	36.550	3,437,621
2024-12-05	37.000	38.050	36.950	37.600	37.600	7,910,271
2024-12-04	37.300	37.500	36.250	36.600	36.600	11,001,161
2024-12-03	38.250	39.200	37.950	38.700	38.700	9,306,369
2024-12-02	38.400	38.800	37.550	37.800	37.800	5,899,456
2024-11-29	37.000	37.450	36.450	37.300	37.300	2,158,513
2024-11-28	38.300	38.350	36.750	37.000	37.000	4,297,786
2024-11-27	38.850	38.850	37.800	38.050	38.050	4,373,706
2024-11-26	37.800	39.350	37.500	38.550	38.550	8,601,468
2024-11-25	36.050	39.500	35.950	38.200	38.200	15,549,942
2024-11-22	36.200	36.500	35.900	36.000	36.000	1,171,616
2024-11-21	34.700	36.000	34.550	35.900	35.900	1,222,601
2024-11-20	34.900	34.900	34.900	34.900	34.900	998,591
2024-11-19	34.450	35.600	34.450	35.550	35.550	1,164,384
2024-11-18	35.200	35.400	34.350	34.350	34.350	1,202,793
2024-11-15	35.400	36.300	35.000	35.000	35.000	2,026,371
2024-11-14	35.350	35.750	34.800	34.850	34.850	1,021,639
2024-11-13	35.300	35.750	35.100	35.350	35.350	947,154
2024-11-12	36.500	36.500	35.250	35.550	35.550	1,693,423
2024-11-11	36.700	36.750	35.750	36.550	36.550	1,709,582
2024-11-08	37.250	37.250	36.200	36.450	36.450	3,919,210
2024-11-07	35.500	37.350	35.350	37.250	37.250	11,374,701
2024-11-06	35.500	35.500	35.000	35.450	35.450	846,502
2024-11-05	34.300	35.750	34.300	35.150	35.150	2,562,932
2024-11-04	34.800	35.000	34.100	34.200	34.200	1,502,582

← NewerPage 8 of 21 · 1,221 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.