ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.650	23.650	23.650	23.650	22.789	0
2023-11-01	23.650	23.650	23.650	23.650	22.789	0
2023-10-31	23.650	23.650	23.650	23.650	22.789	0
2023-10-30	23.650	23.650	23.650	23.650	22.789	0
2023-10-27	23.650	23.650	23.650	23.650	22.789	0
2023-10-26	23.650	23.650	23.650	23.650	22.789	0
2023-10-25	23.650	23.650	23.650	23.650	22.789	0
2023-10-24	23.650	23.650	23.650	23.650	22.789	0
2023-10-23	23.650	23.650	23.650	23.650	22.789	0
2023-10-20	23.650	23.650	23.650	23.650	22.789	0
2023-10-19	23.650	23.650	23.650	23.650	22.789	1,000
2023-10-18	22.700	22.700	22.700	22.700	21.873	1,000
2023-10-17	22.800	22.850	22.700	22.700	21.873	7,000
2023-10-16	22.800	23.000	22.500	22.500	21.681	13,000
2023-10-13	24.000	24.000	24.000	24.000	23.126	0
2023-10-12	24.000	24.000	24.000	24.000	23.126	0
2023-10-11	24.000	24.000	24.000	24.000	23.126	0
2023-10-06	24.000	24.000	24.000	24.000	23.126	0
2023-10-05	24.000	24.000	24.000	24.000	23.126	0
2023-10-04	24.000	24.000	24.000	24.000	23.126	0
2023-10-03	24.000	24.000	24.000	24.000	23.126	0
2023-10-02	24.000	24.000	24.000	24.000	23.126	0
2023-09-28	24.000	24.000	24.000	24.000	23.126	1,000
2023-09-27	24.000	24.000	24.000	24.000	23.126	0
2023-09-26	24.000	24.000	24.000	24.000	23.126	0
2023-09-25	23.800	24.000	23.800	24.000	23.126	1,001
2023-09-22	23.100	24.000	23.100	24.000	23.126	2,000
2023-09-21	23.100	23.200	23.100	23.200	22.355	6,000
2023-09-20	23.100	23.500	23.100	23.500	22.644	24,000
2023-09-19	23.100	23.200	23.100	23.200	22.355	12,000
2023-09-18	23.500	23.500	23.500	23.500	22.644	0
2023-09-15	23.800	23.950	23.500	23.500	22.644	21,150
2023-09-14	23.000	23.150	23.000	23.150	22.307	2,000
2023-09-13	23.000	23.000	23.000	23.000	22.162	0
2023-09-12	23.000	23.000	23.000	23.000	22.162	0
2023-09-11	23.000	23.000	23.000	23.000	22.162	0
2023-09-08	23.000	23.000	23.000	23.000	22.162	0
2023-09-07	23.200	23.200	23.000	23.000	22.162	4,000
2023-09-06	23.000	23.000	22.650	22.750	21.922	27,000
2023-09-05	23.200	23.200	23.200	23.200	22.355	0
2023-09-04	23.200	23.200	23.200	23.200	22.355	0
2023-09-01	23.200	23.200	23.200	23.200	22.355	3,000
2023-08-31	22.800	22.800	22.800	22.800	21.970	0
2023-08-30	22.800	22.800	22.800	22.800	21.970	3,000
2023-08-29	23.100	23.100	23.100	23.100	22.259	0
2023-08-28	23.100	23.100	23.100	23.100	22.259	0
2023-08-25	23.100	23.100	23.100	23.100	22.259	0
2023-08-24	23.100	23.100	23.100	23.100	22.259	0
2023-08-23	23.100	23.100	23.100	23.100	22.259	0
2023-08-22	23.100	23.100	23.100	23.100	22.259	0
2023-08-21	23.000	23.100	23.000	23.100	22.259	6,000
2023-08-18	23.300	23.400	22.800	22.800	21.970	9,600
2023-08-17	23.400	23.500	23.400	23.500	22.644	3,000
2023-08-16	24.000	24.000	24.000	24.000	23.126	0
2023-08-15	24.000	24.000	24.000	24.000	23.126	0
2023-08-14	24.000	24.000	24.000	24.000	23.126	0
2023-08-11	24.000	24.000	24.000	24.000	23.126	0
2023-08-10	24.000	24.000	24.000	24.000	23.126	0
2023-08-09	24.100	24.100	24.000	24.000	23.126	12,000
2023-08-08	23.500	24.100	23.400	24.000	23.126	20,000

← NewerPage 13 of 21 · 1,220 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.