ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	27.300	27.300	27.300	27.300	25.393	92
2023-05-09	28.000	28.000	28.000	28.000	26.044	0
2023-05-08	28.000	28.000	28.000	28.000	26.044	2,000
2023-05-05	28.600	28.600	28.600	28.600	26.602	3,000
2023-05-04	28.700	28.700	28.700	28.700	26.695	0
2023-05-03	28.700	28.700	28.700	28.700	26.695	0
2023-05-02	28.600	28.700	28.600	28.700	26.695	6,000
2023-04-28	28.700	28.700	28.700	28.700	26.695	3,000
2023-04-27	28.600	28.600	28.600	28.600	26.602	0
2023-04-26	28.600	28.600	28.600	28.600	26.602	0
2023-04-25	28.600	28.600	28.600	28.600	26.602	3,000
2023-04-24	28.600	28.600	28.600	28.600	26.602	0
2023-04-21	28.500	28.700	28.500	28.600	26.602	6,019
2023-04-20	28.000	28.000	28.000	28.000	26.044	0
2023-04-19	28.000	28.000	28.000	28.000	26.044	0
2023-04-18	28.000	28.000	28.000	28.000	26.044	0
2023-04-17	28.000	28.000	28.000	28.000	26.044	3,000
2023-04-14	28.600	28.700	28.050	28.700	26.695	10,000
2023-04-13	28.400	28.400	28.400	28.400	26.416	0
2023-04-12	28.400	28.400	28.400	28.400	26.416	3,000
2023-04-11	27.300	27.350	27.200	27.350	25.440	8,000
2023-04-10	26.500	26.500	26.500	26.500	24.649	210
2023-04-07	26.700	26.900	26.700	26.900	25.021	12,000
2023-04-06	26.400	26.400	26.400	26.400	24.556	0
2023-03-31	26.400	26.400	26.400	26.400	24.556	0
2023-03-30	26.400	26.400	26.400	26.400	24.556	0
2023-03-29	26.400	26.400	26.400	26.400	24.556	0
2023-03-28	26.400	26.400	26.400	26.400	24.556	0
2023-03-27	26.400	26.400	26.400	26.400	24.556	0
2023-03-24	26.400	26.400	26.400	26.400	24.556	0
2023-03-23	25.600	26.500	25.500	26.400	24.556	32,000
2023-03-22	26.000	26.000	26.000	26.000	24.184	0
2023-03-21	26.000	26.000	26.000	26.000	24.184	0
2023-03-20	26.000	26.000	26.000	26.000	24.184	0
2023-03-17	27.000	27.000	26.000	26.000	24.184	10,000
2023-03-16	27.500	27.500	27.500	27.500	25.579	0
2023-03-15	28.000	28.000	27.500	27.500	25.579	11,011
2023-03-14	28.000	28.000	28.000	28.000	26.044	3,000
2023-03-13	29.000	29.000	27.300	27.300	25.393	16,511
2023-03-10	28.600	29.000	28.000	28.000	26.044	21,430
2023-03-09	29.850	29.900	28.500	28.600	26.602	21,279
2023-03-08	29.850	29.850	29.850	29.850	27.765	2
2023-03-07	29.800	29.900	29.700	29.900	27.811	10,105
2023-03-06	29.500	30.250	29.200	30.250	28.137	14,030
2023-03-03	29.450	29.450	29.000	29.000	26.974	6,011
2023-03-02	28.400	29.450	28.000	29.450	27.393	10,320
2023-03-01	27.850	28.400	27.850	28.400	26.416	8,199
2023-02-24	26.500	27.400	26.200	27.000	25.114	14,000
2023-02-23	27.000	27.000	26.000	26.000	24.184	6,000
2023-02-22	27.000	27.000	26.200	26.200	24.370	5,600
2023-02-21	27.000	27.000	25.800	25.800	23.998	10,602
2023-02-20	26.100	26.150	26.000	26.000	24.184	12,000
2023-02-17	26.100	26.100	26.100	26.100	24.277	1,000
2023-02-16	26.100	26.300	26.000	26.000	24.184	14,000
2023-02-15	26.000	26.000	26.000	26.000	24.184	0
2023-02-14	26.250	26.250	25.800	26.000	24.184	8,000
2023-02-13	25.800	26.000	25.800	25.800	23.998	6,000
2023-02-10	24.950	26.250	24.950	26.000	24.184	12,166
2023-02-09	26.000	26.000	26.000	26.000	24.184	400
2023-02-08	26.000	26.000	26.000	26.000	24.184	0

← NewerPage 15 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.