Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.400	35.350	34.200	35.300	35.300	788,230
2024-10-30	34.900	35.200	34.750	34.750	34.750	890,540
2024-10-29	35.300	35.400	34.500	34.850	34.850	1,249,334
2024-10-28	36.150	36.200	35.050	35.300	35.300	1,933,028
2024-10-25	36.500	36.600	35.800	36.100	36.100	1,665,802
2024-10-24	35.800	36.600	35.150	36.000	36.000	3,282,431
2024-10-23	36.050	36.500	35.800	35.800	35.800	1,446,304
2024-10-22	36.050	36.600	35.800	36.100	36.100	2,873,135
2024-10-21	36.250	36.500	35.800	35.800	35.800	1,902,983
2024-10-18	36.300	37.000	35.800	36.250	36.250	4,650,563
2024-10-17	36.250	36.650	35.500	36.500	36.500	6,769,900
2024-10-16	35.800	36.150	35.750	36.000	36.000	2,657,573
2024-10-15	36.750	36.750	35.800	36.150	36.150	4,939,636
2024-10-14	35.900	36.900	35.200	36.550	36.550	8,655,776
2024-10-11	36.500	36.800	35.600	35.800	35.800	8,108,362
2024-10-09	35.150	36.700	35.150	36.200	36.200	14,062,915
2024-10-08	35.000	35.100	34.600	34.750	34.750	1,831,655
2024-10-07	35.500	35.750	34.950	35.100	35.100	2,114,776
2024-10-04	34.350	35.100	34.200	34.950	34.950	2,485,692
2024-10-01	34.150	34.300	33.850	34.100	34.100	642,512
2024-09-30	34.200	34.650	33.950	34.250	34.250	653,084
2024-09-27	34.500	34.650	34.000	34.350	34.350	1,053,330
2024-09-26	34.150	34.400	33.850	33.850	33.850	1,155,147
2024-09-25	34.500	34.800	34.000	34.150	34.150	1,280,909
2024-09-24	35.000	35.000	34.200	34.250	34.250	975,982
2024-09-23	35.200	35.400	34.750	34.800	34.800	774,179
2024-09-20	35.800	36.300	34.950	35.150	35.150	3,960,281
2024-09-19	34.400	35.400	34.200	35.400	35.400	1,406,744
2024-09-18	35.350	35.350	34.300	34.400	34.400	1,153,638
2024-09-16	35.200	35.600	34.950	35.350	35.350	4,018,305
2024-09-13	32.900	34.800	32.900	34.550	34.550	1,668,450
2024-09-12	32.700	33.000	32.600	32.850	32.850	383,600
2024-09-11	32.500	32.650	32.150	32.350	32.350	509,150
2024-09-10	33.200	33.200	32.350	32.500	32.500	1,505,538
2024-09-09	32.100	33.150	31.900	33.150	33.150	1,074,108
2024-09-06	33.500	33.700	32.650	32.850	32.850	1,620,318
2024-09-05	35.100	35.300	33.450	33.600	33.600	2,067,143
2024-09-04	34.050	35.100	33.400	34.450	34.450	2,820,401
2024-09-03	36.250	36.850	35.600	35.950	35.950	3,808,500
2024-09-02	36.000	36.450	35.400	35.950	35.950	4,782,695
2024-08-30	35.350	35.600	34.900	35.150	35.150	1,539,243
2024-08-29	35.100	35.750	34.850	35.300	35.300	4,727,099
2024-08-28	33.950	35.450	33.750	35.150	35.150	3,592,619
2024-08-27	33.500	33.950	33.500	33.900	33.900	1,189,075
2024-08-26	33.000	33.650	33.000	33.350	33.350	868,564
2024-08-23	32.650	33.000	32.300	32.750	32.750	789,500
2024-08-22	33.400	33.450	33.000	33.050	33.050	793,031
2024-08-21	33.350	33.900	32.900	33.350	33.350	1,477,242
2024-08-20	33.200	33.450	32.800	33.050	33.050	2,001,412
2024-08-19	31.650	33.350	31.200	32.850	32.850	2,164,820
2024-08-16	31.250	31.650	31.050	31.300	31.300	1,265,051
2024-08-15	30.900	31.200	30.650	30.800	30.800	524,192
2024-08-14	31.250	31.250	30.700	30.800	30.800	850,648
2024-08-13	30.800	31.000	30.200	30.700	30.700	501,440
2024-08-12	30.650	31.100	30.500	30.800	30.800	831,010
2024-08-09	30.750	31.200	30.250	30.250	30.250	1,153,017
2024-08-08	30.100	30.800	30.000	30.400	30.400	955,036
2024-08-07	29.000	30.950	29.000	30.850	30.850	1,553,221
2024-08-06	29.500	30.200	26.850	28.900	28.900	2,833,054
2024-08-05	31.550	31.550	29.700	29.700	29.700	2,622,240

← NewerPage 9 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.