ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	21.900	21.900	21.900	21.900	21.296	2
2024-07-31	21.600	21.900	21.300	21.900	21.296	4,001
2024-07-30	21.700	21.700	21.400	21.600	21.004	9,000
2024-07-29	21.500	21.800	21.500	21.800	21.199	101
2024-07-26	21.400	21.800	21.400	21.800	21.199	2,660
2024-07-23	21.500	21.500	21.500	21.500	20.907	2
2024-07-22	21.500	21.950	21.400	21.400	20.810	5,368
2024-07-19	22.000	22.000	22.000	22.000	21.393	2,000
2024-07-18	22.300	22.300	22.300	22.300	21.685	0
2024-07-17	22.300	22.300	22.300	22.300	21.685	60
2024-07-16	22.200	22.200	22.200	22.200	21.588	0
2024-07-15	22.250	22.250	22.200	22.200	21.588	6,000
2024-07-12	22.250	22.250	22.250	22.250	21.636	1,300
2024-07-11	22.200	22.300	21.900	22.200	21.588	10,306
2024-07-10	22.000	22.200	22.000	22.200	21.588	4,001
2024-07-09	22.000	22.150	21.900	21.900	21.296	7,200
2024-07-08	21.950	22.600	21.850	22.050	21.442	13,001
2024-07-05	21.300	21.950	21.300	21.950	21.345	10
2024-07-04	21.400	21.400	21.400	21.400	20.810	0
2024-07-03	21.950	22.000	21.400	21.400	20.810	12,001
2024-07-02	21.950	21.950	21.950	21.950	21.345	286
2024-07-01	22.000	22.000	21.600	21.950	21.345	3,021
2024-06-28	21.600	21.600	21.600	21.600	21.004	1,000
2024-06-27	22.300	22.300	22.300	22.300	21.685	0
2024-06-26	22.300	22.300	22.300	22.300	21.685	70
2024-06-25	21.600	21.700	21.500	21.700	21.102	11,500
2024-06-24	21.800	21.900	21.500	21.900	21.296	5,500
2024-06-21	22.300	22.300	22.300	22.300	21.685	200
2024-06-20	21.900	22.000	21.500	21.500	20.907	6,580
2024-06-19	22.450	22.450	22.450	22.450	21.831	0
2024-06-18	21.900	22.450	21.900	22.450	21.831	6,002
2024-06-17	21.800	22.100	21.800	22.000	21.199	23,608
2024-06-14	21.900	21.900	21.900	21.900	21.102	0
2024-06-13	21.900	22.200	21.900	21.900	21.102	22,000
2024-06-12	22.100	22.200	22.000	22.000	21.199	54,530
2024-06-11	22.800	22.800	22.000	22.000	21.199	14,555
2024-06-07	22.200	23.050	21.200	23.000	22.162	57,206
2024-06-06	22.400	22.400	22.400	22.400	21.584	1,000
2024-06-05	21.900	22.500	21.900	22.000	21.199	9,420
2024-06-04	22.500	22.600	21.900	21.900	21.102	13,417
2024-06-03	23.000	23.000	23.000	23.000	22.162	1,000
2024-05-31	23.200	23.200	23.200	23.200	22.355	1,022
2024-05-30	23.150	23.150	23.150	23.150	22.307	1,000
2024-05-29	23.200	23.200	23.200	23.200	22.355	1,000
2024-05-28	23.100	23.100	23.100	23.100	22.259	0
2024-05-27	25.050	25.050	22.050	23.100	22.259	33,011
2024-05-24	23.900	25.050	23.900	25.050	24.138	8,501
2024-05-23	25.250	25.250	23.150	23.500	22.644	20,019
2024-05-22	24.600	25.400	23.750	25.000	24.090	24,027
2024-05-21	25.700	25.700	24.600	25.500	24.571	37,123
2024-05-20	25.700	25.700	25.000	25.500	24.571	31,029
2024-05-17	24.800	25.800	24.700	25.700	24.764	7,217
2024-05-16	25.500	25.550	24.350	25.550	24.620	14,005
2024-05-15	25.500	25.600	24.350	25.500	24.571	15,211
2024-05-14	25.500	25.500	24.500	25.500	24.571	7
2024-05-13	25.500	25.500	25.500	25.500	24.571	1
2024-05-10	24.350	25.500	24.350	25.500	24.571	14,280
2024-05-09	25.100	26.100	24.000	25.600	24.668	35,716
2024-05-08	25.450	25.800	24.000	25.100	24.186	30,119
2024-05-07	23.100	24.550	23.000	24.400	23.511	27,950

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2000 TWD
2025-06-30	0.3000 TWD
2024-06-18	0.2000 TWD
2023-06-14	0.9889 TWD
2022-06-21	0.6922 TWD
2021-07-05	0.3955 TWD
2020-08-11	0.1978 TWD
2019-06-25	0.4944 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.