ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.100	24.100	24.100	24.100	23.222	0
2024-01-25	24.100	24.100	24.100	24.100	23.222	600
2024-01-24	24.500	24.800	24.500	24.800	23.897	11,000
2024-01-23	24.250	25.100	24.250	25.000	24.090	17,000
2024-01-22	25.100	25.100	25.100	25.100	24.186	0
2024-01-19	25.100	25.100	25.100	25.100	24.186	0
2024-01-18	25.100	25.100	25.100	25.100	24.186	0
2024-01-17	25.000	25.100	25.000	25.100	24.186	3,199
2024-01-16	25.000	25.200	25.000	25.200	24.282	3,020
2024-01-15	24.100	26.300	24.000	26.000	25.053	44,696
2024-01-12	23.600	23.600	23.600	23.600	22.741	0
2024-01-11	23.600	23.600	23.600	23.600	22.741	0
2024-01-10	23.600	23.600	23.600	23.600	22.741	0
2024-01-09	23.600	23.600	23.600	23.600	22.741	0
2024-01-08	23.600	23.600	23.600	23.600	22.741	0
2024-01-05	23.600	23.600	23.600	23.600	22.741	0
2024-01-04	23.600	23.600	23.600	23.600	22.741	0
2024-01-03	23.600	23.600	23.600	23.600	22.741	1,000
2024-01-02	23.300	23.700	23.300	23.700	22.837	9,000
2023-12-29	23.600	23.600	23.600	23.600	22.741	0
2023-12-28	23.000	23.700	23.000	23.600	22.741	21,000
2023-12-27	22.800	23.600	22.800	23.500	22.644	9,001
2023-12-26	22.800	22.800	22.800	22.800	21.970	2,016
2023-12-25	23.000	23.000	23.000	23.000	22.162	0
2023-12-22	23.000	23.000	23.000	23.000	22.162	0
2023-12-21	23.000	23.000	23.000	23.000	22.162	0
2023-12-20	22.800	23.000	22.800	23.000	22.162	12,000
2023-12-19	23.200	23.200	23.200	23.200	22.355	0
2023-12-18	23.000	23.200	23.000	23.200	22.355	11,050
2023-12-15	23.200	23.200	23.200	23.200	22.355	0
2023-12-14	23.000	23.200	23.000	23.200	22.355	12,000
2023-12-13	23.000	23.200	22.700	23.000	22.162	34,000
2023-12-12	21.900	22.200	21.900	22.000	21.199	10,005
2023-12-11	22.950	22.950	22.950	22.950	22.114	0
2023-12-08	22.950	22.950	22.950	22.950	22.114	0
2023-12-07	22.950	22.950	22.950	22.950	22.114	0
2023-12-06	22.950	22.950	22.950	22.950	22.114	0
2023-12-05	22.950	22.950	22.950	22.950	22.114	0
2023-12-04	22.950	22.950	22.950	22.950	22.114	200
2023-12-01	22.300	22.300	22.300	22.300	21.488	0
2023-11-30	22.000	22.800	22.000	22.300	21.488	10,122
2023-11-29	22.000	22.000	22.000	22.000	21.199	10
2023-11-28	22.000	22.000	22.000	22.000	21.199	0
2023-11-27	22.000	22.100	22.000	22.000	21.199	16,000
2023-11-24	23.100	23.100	21.500	22.200	21.392	18,981
2023-11-23	22.500	22.500	22.500	22.500	21.681	0
2023-11-22	22.500	22.500	22.500	22.500	21.681	0
2023-11-21	22.500	22.500	22.500	22.500	21.681	0
2023-11-20	22.500	22.500	22.500	22.500	21.681	0
2023-11-17	22.500	22.500	22.500	22.500	21.681	0
2023-11-16	22.500	22.500	22.500	22.500	21.681	0
2023-11-15	22.500	22.500	22.500	22.500	21.681	0
2023-11-14	22.500	22.500	22.500	22.500	21.681	0
2023-11-13	22.500	22.500	22.500	22.500	21.681	0
2023-11-10	22.500	22.600	22.500	22.500	21.681	25,000
2023-11-09	22.500	22.800	22.300	22.300	21.488	32,000
2023-11-08	23.000	23.000	23.000	23.000	22.162	0
2023-11-07	23.000	23.000	23.000	23.000	22.162	0
2023-11-06	22.700	23.000	22.700	23.000	22.162	7,000
2023-11-03	22.700	22.700	22.700	22.700	21.873	2,000

← NewerPage 12 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.