ALFOT Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.500 | 22.600 | 22.500 | 22.600 | 21.777 | 12,000 |
| 2024-05-03 | 23.150 | 23.150 | 23.150 | 23.150 | 22.307 | 7 |
| 2024-05-02 | 23.100 | 23.100 | 23.100 | 23.100 | 22.259 | 1,424 |
| 2024-04-30 | 22.250 | 22.250 | 22.250 | 22.250 | 21.440 | 0 |
| 2024-04-29 | 22.250 | 22.250 | 22.100 | 22.250 | 21.440 | 10,000 |
| 2024-04-26 | 22.150 | 22.150 | 22.150 | 22.150 | 21.343 | 3,000 |
| 2024-04-25 | 22.050 | 23.100 | 22.000 | 23.000 | 22.162 | 15,199 |
| 2024-04-24 | 22.000 | 22.600 | 21.950 | 22.500 | 21.681 | 18,000 |
| 2024-04-23 | 21.950 | 22.200 | 21.950 | 22.200 | 21.392 | 3,264 |
| 2024-04-22 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 0 |
| 2024-04-19 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 0 |
| 2024-04-18 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 0 |
| 2024-04-17 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 0 |
| 2024-04-16 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 0 |
| 2024-04-15 | 22.100 | 22.100 | 22.100 | 22.100 | 21.295 | 2,000 |
| 2024-04-12 | 22.000 | 23.000 | 22.000 | 23.000 | 22.162 | 10,500 |
| 2024-04-11 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-04-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-04-09 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 1,001 |
| 2024-04-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 1 |
| 2024-04-03 | 23.100 | 23.100 | 23.000 | 23.000 | 22.162 | 6,000 |
| 2024-04-02 | 23.100 | 23.100 | 23.100 | 23.100 | 22.259 | 2,000 |
| 2024-04-01 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-29 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-28 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-27 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-26 | 23.100 | 23.100 | 23.000 | 23.000 | 22.162 | 5,000 |
| 2024-03-25 | 23.100 | 23.100 | 23.100 | 23.100 | 22.259 | 0 |
| 2024-03-22 | 23.100 | 23.100 | 23.100 | 23.100 | 22.259 | 2,000 |
| 2024-03-21 | 23.200 | 23.200 | 23.200 | 23.200 | 22.355 | 3,000 |
| 2024-03-20 | 23.200 | 23.200 | 23.200 | 23.200 | 22.355 | 450 |
| 2024-03-19 | 23.500 | 23.500 | 23.500 | 23.500 | 22.644 | 0 |
| 2024-03-18 | 23.500 | 23.500 | 23.500 | 23.500 | 22.644 | 0 |
| 2024-03-15 | 23.500 | 23.500 | 23.500 | 23.500 | 22.644 | 0 |
| 2024-03-14 | 23.500 | 23.500 | 23.500 | 23.500 | 22.644 | 0 |
| 2024-03-13 | 23.500 | 23.500 | 23.500 | 23.500 | 22.644 | 0 |
| 2024-03-12 | 23.000 | 23.500 | 23.000 | 23.500 | 22.644 | 15,000 |
| 2024-03-11 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 1 |
| 2024-03-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-07 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-06 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-05 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 0 |
| 2024-03-04 | 22.500 | 23.000 | 22.500 | 23.000 | 22.162 | 7,000 |
| 2024-03-01 | 23.000 | 23.000 | 23.000 | 23.000 | 22.162 | 2,803 |
| 2024-02-29 | 23.050 | 23.300 | 22.900 | 23.300 | 22.451 | 14,056 |
| 2024-02-27 | 23.900 | 24.000 | 23.900 | 24.000 | 23.126 | 6,002 |
| 2024-02-26 | 24.900 | 24.900 | 24.000 | 24.000 | 23.126 | 921 |
| 2024-02-23 | 24.950 | 24.950 | 24.950 | 24.950 | 24.041 | 4 |
| 2024-02-22 | 24.000 | 24.000 | 24.000 | 24.000 | 23.126 | 2,000 |
| 2024-02-21 | 24.000 | 24.000 | 24.000 | 24.000 | 23.126 | 0 |
| 2024-02-20 | 24.000 | 24.000 | 24.000 | 24.000 | 23.126 | 3 |
| 2024-02-19 | 25.000 | 25.000 | 24.000 | 24.000 | 23.126 | 1,010 |
| 2024-02-16 | 24.700 | 25.000 | 24.500 | 25.000 | 24.090 | 66,250 |
| 2024-02-15 | 25.100 | 25.100 | 24.500 | 25.000 | 24.090 | 39,032 |
| 2024-02-05 | 25.100 | 25.100 | 25.100 | 25.100 | 24.186 | 1 |
| 2024-02-02 | 24.820 | 24.820 | 24.820 | 24.820 | 23.916 | 1 |
| 2024-02-01 | 24.326 | 24.820 | 23.733 | 24.227 | 23.345 | 12,155 |
| 2024-01-31 | 25.150 | 25.150 | 25.150 | 25.150 | 24.234 | 0 |
| 2024-01-30 | 25.150 | 25.150 | 25.150 | 25.150 | 24.234 | 121 |
| 2024-01-29 | 24.100 | 24.300 | 24.100 | 24.300 | 23.415 | 11,019 |
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.