ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	24.100	24.100	23.900	24.000	23.126	12,020
2023-08-04	24.600	24.700	24.500	24.700	23.800	7,000
2023-08-02	25.300	25.300	25.300	25.300	24.379	0
2023-08-01	25.300	25.300	25.300	25.300	24.379	0
2023-07-31	25.000	25.300	24.500	25.300	24.379	6,000
2023-07-28	24.900	24.900	24.900	24.900	23.993	0
2023-07-27	24.900	24.900	24.900	24.900	23.993	0
2023-07-26	24.900	24.900	24.200	24.900	23.993	5,900
2023-07-25	23.900	23.900	23.900	23.900	23.030	3,000
2023-07-24	23.800	23.800	23.800	23.800	22.933	0
2023-07-21	23.800	23.800	23.800	23.800	22.933	0
2023-07-20	23.800	23.800	23.800	23.800	22.933	0
2023-07-19	23.900	24.000	23.800	23.800	22.933	26,000
2023-07-18	24.000	24.000	24.000	24.000	23.126	0
2023-07-17	23.900	24.000	23.900	24.000	23.126	23,000
2023-07-14	23.900	23.900	23.900	23.900	23.030	0
2023-07-13	24.000	24.300	23.900	23.900	23.030	27,100
2023-07-12	24.000	24.900	24.000	24.300	23.415	35,000
2023-07-11	24.000	24.600	23.900	24.600	23.704	20,904
2023-07-10	24.100	24.600	24.000	24.500	23.608	22,000
2023-07-07	24.300	24.800	24.300	24.600	23.704	24,000
2023-07-06	24.900	25.000	24.000	25.000	24.090	28,023
2023-07-05	25.000	25.000	24.300	24.800	23.897	12,000
2023-07-04	24.400	25.000	24.400	25.000	24.090	3,000
2023-07-03	24.300	24.300	24.300	24.300	23.415	0
2023-06-30	24.300	24.300	24.300	24.300	23.415	2,000
2023-06-29	24.500	24.500	24.500	24.500	23.608	0
2023-06-28	24.400	24.500	24.400	24.500	23.608	6,000
2023-06-27	24.500	25.000	24.400	25.000	24.090	11,000
2023-06-26	24.500	25.000	24.500	24.500	23.608	7,000
2023-06-21	25.650	25.650	24.000	24.200	23.319	16,010
2023-06-20	27.000	27.000	27.000	27.000	26.017	0
2023-06-19	27.000	27.000	27.000	27.000	26.017	0
2023-06-16	26.900	27.000	26.450	27.000	26.017	10,013
2023-06-15	27.200	27.200	27.200	27.200	26.209	1,000
2023-06-14	28.300	28.300	27.200	27.200	26.209	3,114
2023-06-13	29.000	29.000	28.500	28.500	26.509	5,000
2023-06-12	29.000	29.000	29.000	29.000	26.974	1
2023-06-09	28.100	28.300	28.100	28.200	26.230	6,000
2023-06-08	28.000	28.000	28.000	28.000	26.044	0
2023-06-07	28.400	28.400	28.000	28.000	26.044	12,000
2023-06-06	28.500	28.600	28.500	28.600	26.602	17,550
2023-06-05	28.600	28.600	28.500	28.600	26.602	8,000
2023-06-02	28.000	28.500	28.000	28.500	26.509	6,000
2023-06-01	28.500	28.500	28.000	28.500	26.509	7,050
2023-05-31	28.500	28.600	28.500	28.500	26.509	7,000
2023-05-30	27.400	27.400	27.400	27.400	25.486	0
2023-05-29	27.400	27.400	27.400	27.400	25.486	0
2023-05-26	27.400	27.400	27.400	27.400	25.486	0
2023-05-25	27.400	27.400	27.400	27.400	25.486	0
2023-05-24	27.400	27.500	27.400	27.400	25.486	7,000
2023-05-23	28.200	28.200	28.200	28.200	26.230	0
2023-05-22	28.200	28.200	28.200	28.200	26.230	0
2023-05-19	28.200	28.200	28.200	28.200	26.230	0
2023-05-18	28.800	28.800	28.200	28.200	26.230	3,001
2023-05-17	28.500	28.700	28.500	28.600	26.602	8,000
2023-05-16	27.300	27.300	27.300	27.300	25.393	0
2023-05-15	27.300	27.300	27.300	27.300	25.393	0
2023-05-12	27.300	27.300	27.300	27.300	25.393	0
2023-05-11	27.300	27.300	27.300	27.300	25.393	0

← NewerPage 14 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.